強茂 (2481)-國票-九鼎券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

股價
50.9
漲跌
▼1.2
漲幅
-2.30%
成交量
1,431張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－國票-九鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	12	50.79	0	0.00	50.90	12	2,299	0.52%
2024/12/12	1	52.10	2	53.05	52.10	-1	2,291	-0.04%
2024/12/11	1	51.90	0	0.00	51.90	1	2,283	0.04%
2024/12/09	1	51.50	0	0.00	51.60	1	2,298	0.04%
2024/12/06	0	0.00	5	52.80	52.70	-5	2,301	-0.22%
2024/12/04	0	0.00	21	52.60	52.70	-21	2,307	-0.91%
2024/12/03	0	51.50	0	0.00	51.90	0	2,321	0.00%
2024/12/02	0	0.00	1	51.00	51.00	-1	2,324	-0.04%
2024/11/29	2	51.00	0	0.00	51.00	2	2,331	0.09%
2024/11/28	2	50.60	2	51.40	51.40	0	2,338	0.00%
2024/11/19	0	51.70	0	0.00	51.90	0	2,423	0.00%
2024/11/18	11	51.35	0	0.00	51.10	11	2,429	0.45%
2024/11/13	1	52.60	1	53.70	53.20	0	2,436	0.00%
2024/11/12	3.1	54.16	0	0.00	53.40	3.1	2,439	0.13%
2024/11/08	3	57.03	0	0.00	56.20	3	2,427	0.12%
2024/11/07	4	56.70	4	57.65	58.20	0	2,423	0.00%
2024/11/05	0	0.00	1	55.30	54.60	-1	2,435	-0.04%
2024/11/04	2	54.75	1	54.70	54.60	1	2,500	0.04%
2024/11/01	1	55.30	0	0.00	55.60	1	2,542	0.04%
2024/10/30	3	56.63	0	0.00	55.60	3	2,551	0.12%
2024/10/29	4	56.65	0	0.00	57.00	4	2,567	0.16%
2024/10/28	1	58.00	0	0.00	57.50	1	2,561	0.04%
2024/10/25	0	0.00	2	59.40	59.40	-2	2,544	-0.08%
2024/10/24	3	60.13	2	60.00	58.60	1	2,569	0.04%
2024/10/23	3	60.33	3.1	59.67	59.80	-0.1	2,528	0.00%
2024/10/22	1	57.40	1	57.90	57.80	0	2,429	0.00%
2024/10/21	0	0.00	1	57.80	57.90	-1	2,479	-0.04%
2024/10/18	1	57.30	0	0.00	56.50	1	2,532	0.04%
2024/10/16	1.1	57.03	0	0.00	56.70	1.1	2,761	0.04%
2024/10/15	0	0.00	4.1	58.71	57.80	-4.1	3,045	-0.13%
2024/10/14	3	58.00	1	58.10	58.00	2	3,390	0.06%
2024/10/11	1	56.80	0	0.00	57.10	1	3,772	0.03%
2024/10/09	1	58.10	0	0.00	57.20	1	3,987	0.03%
2024/10/07	0	0.00	1	59.30	59.50	-1	4,157	-0.02%
2024/10/04	1	58.80	0	0.00	58.10	1	4,249	0.02%
2024/09/27	3	58.63	0	0.00	58.80	3	4,906	0.06%
2024/09/26	2.1	60.11	0	0.00	59.10	2.1	4,879	0.04%
2024/09/25	9.1	61.51	8	63.14	59.80	1.1	4,801	0.02%
2024/09/24	1	59.60	1	59.80	59.80	0	4,528	0.00%
2024/09/23	1	59.20	10.1	58.58	60.50	-9.1	4,370	-0.21%
2024/09/20	1	55.80	1	55.90	55.90	0	4,224	0.00%
2024/09/16	1	56.30	2	57.00	55.80	-1	4,198	-0.02%
2024/09/13	0	0.00	1	54.10	54.00	-1	4,164	-0.02%
2024/09/11	1	52.90	0	0.00	52.70	1	4,177	0.02%
2024/09/10	0	0.00	1	54.20	53.50	-1	4,185	-0.02%
2024/09/09	0	0.00	1	52.70	53.50	-1	4,176	-0.02%
2024/09/04	0	0.00	1	52.60	52.00	-1	4,187	-0.02%
2024/08/30	0.1	55.00	0	0.00	55.60	0.1	4,183	0.00%
2024/08/29	0	0.00	0.1	55.00	54.90	-0.1	4,187	0.00%
2024/08/28	1	54.60	1	54.70	54.60	0	4,207	0.00%
2024/08/26	3	55.77	7	55.54	55.20	-4	4,252	-0.09%
2024/08/23	1	53.10	1	52.80	53.40	0	4,257	0.00%
2024/08/22	5	53.80	1	54.30	53.90	4	4,398	0.09%
2024/08/20	1	53.70	0	0.00	53.70	1	4,417	0.02%
2024/08/19	0	0.00	1	53.30	53.50	-1	4,407	-0.02%
2024/08/16	0	0.00	1	52.60	52.80	-1	4,398	-0.02%
2024/08/15	1	52.20	1	52.60	51.70	0	4,383	0.00%
2024/08/14	0	51.20	0	0.00	51.30	0	4,364	0.00%
2024/08/13	0	0.00	2	50.65	51.30	-2	4,354	-0.05%
2024/08/12	0	0.00	2	49.55	49.55	-2	4,341	-0.05%
2024/08/07	0	0.00	0	49.60	49.95	0	4,281	0.00%
2024/08/06	1	43.82	1	47.20	46.35	0	4,247	0.00%
2024/08/05	5.1	48.60	1	48.60	48.60	4.1	4,176	0.10%
2024/08/02	3	54.73	1	55.30	54.00	2	4,139	0.05%
2024/08/01	3	55.80	6	56.20	56.90	-3	4,101	-0.07%
2024/07/31	3	54.40	0	54.80	54.50	3	4,068	0.07%
2024/07/30	2	54.00	0	0.00	54.50	2	4,056	0.05%
2024/07/29	3.5	55.43	4	54.50	55.00	-0.5	4,028	-0.01%
2024/07/23	2.1	58.20	0	0.00	58.10	2.1	3,960	0.05%
2024/07/22	5	58.48	3	59.13	57.40	2	3,920	0.05%
2024/07/19	14	61.09	3	60.20	60.20	11	3,853	0.29%
2024/07/18	7	63.37	4	62.88	62.60	3	3,786	0.08%
2024/07/17	11	66.13	15	66.03	64.70	-4	3,679	-0.11%
2024/07/16	22	66.99	26	67.72	66.50	-4	3,541	-0.11%
2024/07/15	42.2	65.83	29	65.17	66.20	13.2	3,249	0.41%
2024/07/12	13.1	65.98	29.3	66.42	65.70	-16.1	2,892	-0.56%
2024/07/11	5	64.70	16.6	64.34	64.40	-11.6	2,506	-0.46%
2024/07/10	3	61.75	6	61.26	62.80	-3	2,320	-0.13%
2024/07/09	1	59.70	1	60.60	60.50	0	2,217	0.00%
2024/07/08	3.1	62.53	0	0.00	62.50	3.1	2,137	0.14%
2024/07/05	0.1	63.70	3	64.00	64.00	-2.9	2,039	-0.14%
2024/07/04	17	63.29	53.4	64.06	63.80	-36.4	1,932	-1.88%
2024/07/03	6	60.27	29	59.00	61.00	-23	1,557	-1.48%
2024/07/02	2	55.70	0	0.00	56.10	2	1,377	0.15%
2024/06/28	1	56.30	1	56.80	56.40	0	1,386	0.00%
2024/06/27	1	57.30	0	0.00	56.70	1	1,380	0.07%
2024/06/24	2	58.10	0	58.00	57.50	2	1,414	0.14%
2024/06/20	2.2	58.72	1	59.30	59.00	1.2	1,415	0.08%
2024/06/19	4	58.63	10	58.10	58.10	-6	1,403	-0.43%
2024/06/18	0	0.00	3	59.37	59.40	-3	1,399	-0.21%
2024/06/17	0.5	59.40	1	59.30	59.50	-0.5	1,415	-0.04%
2024/06/13	0.2	58.40	0	0.00	58.40	0.2	1,422	0.01%
2024/06/12	2	57.80	0	0.00	58.10	2	1,425	0.14%
2024/06/11	1	58.30	1	57.90	58.30	0	1,441	0.00%
2024/06/07	3	58.60	1	58.10	58.80	2	1,459	0.14%
2024/06/05	0	0.00	14	57.56	57.20	-14	1,463	-0.96%
2024/06/04	1	57.70	1	59.00	58.10	0	1,503	0.00%
2024/06/03	6	57.82	1	58.00	58.00	5	1,523	0.33%
2024/05/31	0.1	59.20	1	59.30	59.00	-1	1,511	-0.06%
2024/05/30	4	59.50	0	0.00	59.00	4	1,494	0.27%
2024/05/29	6	59.35	0	0.00	59.10	6	1,483	0.40%
2024/05/28	19	60.57	6.1	60.68	60.20	12.9	1,431	0.90%
2024/05/27	0	0.00	2	57.81	58.70	-2	1,287	-0.16%
2024/05/16	0	0.00	10	57.10	57.00	-10	1,271	-0.79%
2024/05/15	2	56.70	0	0.00	56.80	2	1,274	0.16%
2024/05/14	0	0.00	1	56.40	56.40	-1	1,281	-0.08%
2024/05/09	0	55.40	0	0.00	55.20	0	1,278	0.00%
2024/05/07	1	55.50	0	0.00	55.70	1	1,278	0.08%
2024/05/03	0.1	56.40	0	0.00	56.30	0.1	1,279	0.00%
2024/04/30	3	57.70	0	0.00	56.70	3	1,284	0.23%
2024/04/29	0	0.00	1	55.70	56.30	-1	1,259	-0.08%
2024/04/26	0	0.00	2	54.80	54.60	-2	1,264	-0.16%
2024/04/22	0	0.00	3	53.00	52.80	-3	1,406	-0.21%
2024/04/18	2	56.40	2	56.50	56.80	0	1,389	0.00%
2024/04/16	10	55.90	0	0.00	55.80	10	1,411	0.71%
2024/04/12	1	59.00	2	59.00	59.40	-1	1,385	-0.07%
2024/04/11	0	0.00	4	58.80	59.70	-4	1,380	-0.29%
2024/04/10	2	59.60	1	59.80	59.70	1	1,397	0.07%
2024/04/09	0	0.00	3	59.07	59.20	-3	1,436	-0.21%
2024/04/08	2	58.95	2	59.20	59.10	0	1,462	0.00%
2024/04/02	0	0.00	1	57.60	57.80	-1	1,479	-0.07%
2024/03/28	1	57.70	0	0.00	57.40	1	1,568	0.06%
2024/03/27	2	57.90	1	57.40	57.70	1	1,591	0.06%
2024/03/25	0	0.00	1	57.70	57.80	-1	1,625	-0.06%
2024/03/22	0	0.00	1	57.80	57.70	-1	1,668	-0.06%
2024/03/21	2	56.90	3	57.10	57.00	-1	1,777	-0.06%
2024/03/20	3	56.67	0	0.00	57.10	3	2,165	0.14%
2024/03/19	0	0.00	1	57.00	56.50	-1	2,247	-0.04%
2024/03/18	0.5	56.50	4	56.40	56.90	-3.5	2,253	-0.16%
2024/03/15	1	57.30	0	0.00	57.10	1	2,284	0.04%
2024/03/14	2	57.65	1	57.70	57.60	1	2,344	0.04%
2024/03/13	3	58.17	0	0.00	58.40	3	2,361	0.13%
2024/03/12	1	59.70	10	59.61	59.70	-9	2,355	-0.38%
2024/03/11	0.1	59.00	0	0.00	59.00	0.1	2,378	0.00%
2024/03/08	1	59.50	0	0.00	59.20	1	2,410	0.04%
2024/03/07	0	0.00	1	59.80	60.30	-1	2,431	-0.04%
2024/03/06	4	60.98	0	0.00	60.90	4	2,561	0.16%
2024/03/05	27	61.16	0	0.00	61.20	27	2,838	0.95%
2024/03/04	1	61.80	1	61.80	61.50	0	2,886	0.00%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/26	0	62.50	0	0.00	62.90	0	2,878	0.00%
2024/02/23	3	62.70	0	0.00	62.20	3	2,878	0.10%
2024/02/22	0	0.00	1	63.20	63.10	-1	2,893	-0.03%
2024/02/21	10	63.45	10	63.10	63.50	0	2,900	0.00%
2024/02/20	3	63.27	0	0.00	62.90	3	2,896	0.10%
2024/02/19	3	63.83	2	64.00	63.80	1	2,891	0.03%
2024/02/16	1	63.30	40	62.78	63.30	-39	2,896	-1.34%
2024/02/05	10	61.10	0	0.00	61.20	10	2,888	0.35%
2024/02/02	3	61.90	1	61.90	61.80	2	2,901	0.07%
2024/01/31	18	62.29	1	62.20	61.90	17	2,903	0.59%
2024/01/30	5	63.06	1	63.70	62.50	4	2,888	0.14%
2024/01/26	2	63.60	0	0.00	63.30	2	2,879	0.07%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/24	3	64.13	3	64.07	63.90	0	2,883	0.00%
2024/01/17	34	64.80	28	63.67	63.10	6	2,895	0.21%
2024/01/16	3	63.00	4	64.85	64.80	-1	2,802	-0.04%
2024/01/15	6	63.63	5	63.80	63.80	1	2,770	0.04%
2024/01/11	3	63.33	5	63.66	63.90	-2	2,783	-0.07%
2024/01/10	2	62.80	0	0.00	62.90	2	2,804	0.07%
2024/01/09	5	64.90	5	63.90	63.90	0	2,783	0.00%
2024/01/08	1	65.40	0	0.00	64.90	1	2,771	0.04%
2024/01/05	4	65.10	3	64.70	64.70	1	2,770	0.04%
2024/01/04	1	64.80	0	0.00	65.00	1	2,764	0.04%
2024/01/03	3	65.30	0	0.00	65.70	3	2,741	0.11%
2024/01/02	7	66.94	5	66.60	66.60	2	2,686	0.08%
2023/12/29	6	67.37	0	0.00	67.30	6	2,646	0.23%
2023/12/28	5	68.42	4	67.80	67.80	1	2,629	0.04%
2023/12/27	7	68.61	0	0.00	68.50	7	2,589	0.27%
2023/12/26	3	69.17	20	69.40	69.00	-17	2,568	-0.66%
2023/12/25	9	70.18	10	69.70	69.30	-1	2,552	-0.04%
2023/12/22	5	69.30	8	69.63	69.60	-3	2,486	-0.12%
2023/12/21	6	68.42	6	68.70	68.60	0	2,460	0.00%
2023/12/20	18	69.49	17	69.14	68.60	1	2,439	0.04%
2023/12/19	17	68.66	15	68.60	68.50	2	2,392	0.08%
2023/12/18	24	70.40	13	69.88	69.30	11	2,342	0.47%
2023/12/15	41	70.87	44	71.63	69.30	-3	2,231	-0.14%
2023/12/14	25	68.93	32	70.22	70.30	-7	1,847	-0.38%
2023/12/13	7	68.90	7	68.36	68.30	0	1,755	0.00%
2023/12/12	6	69.15	8	69.03	69.00	-2	1,771	-0.11%
2023/12/11	24	69.18	20	69.17	69.00	4	1,776	0.22%
2023/12/08	1	68.50	2	68.70	68.60	-1	1,714	-0.06%
2023/12/07	1	67.30	0	0.00	67.10	1	1,699	0.06%
2023/12/06	2	68.35	4	67.90	67.90	-2	1,696	-0.12%
2023/12/05	3	68.60	0	0.00	68.70	3	1,673	0.18%
2023/12/04	10	69.05	6	69.10	68.50	4	1,630	0.25%
2023/12/01	8	70.51	11	70.85	70.20	-3	1,573	-0.19%
2023/11/30	6	69.73	18	70.37	70.70	-12	1,431	-0.84%
2023/11/29	6	65.75	1	65.60	65.90	5	1,156	0.43%
2023/11/28	0	0.00	1	63.70	63.80	-1	1,104	-0.09%
2023/11/27	0	0.00	2	63.60	63.00	-2	1,117	-0.18%
2023/11/22	0	0.00	3	63.60	63.80	-3	1,142	-0.26%
2023/11/21	3	64.00	1	63.70	63.70	2	1,146	0.17%
2023/11/20	0	0.00	4	62.68	62.90	-4	1,139	-0.35%
2023/11/17	4	62.20	0	0.00	62.10	4	1,144	0.35%
2023/11/16	1	61.30	1	61.60	61.60	0	1,148	0.00%
2023/11/15	3	61.63	2	61.40	61.60	1	1,156	0.09%
2023/11/14	1	60.00	0	0.00	59.80	1	1,161	0.09%
2023/11/13	1	59.80	0	0.00	59.70	1	1,189	0.08%
2023/11/10	4	60.10	0	0.00	59.90	4	1,207	0.33%
2023/11/09	1	61.00	0	0.00	60.80	1	1,210	0.08%
2023/11/08	0	0.00	0	62.00	62.00	0	1,248	0.00%
2023/11/07	0	0.00	1	61.80	61.80	-1	1,291	-0.08%
2023/11/06	0	0.00	0	61.60	62.00	0	1,393	0.00%
2023/11/03	0	0.00	1	61.20	61.00	-1	1,449	-0.07%
2023/11/02	0	0.00	2	61.20	61.30	-2	1,476	-0.14%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/31	0	59.94	0	0.00	59.60	0	1,525	0.00%
2023/10/27	2	61.65	1	62.00	61.40	1	1,633	0.06%
2023/10/25	1	63.10	0	0.00	62.90	1	1,748	0.06%
2023/10/19	0	0.00	1	63.10	63.00	-1	2,055	-0.05%
2023/10/18	0	63.00	1	62.40	63.20	-1	2,129	-0.05%
2023/10/17	0	0.00	2	64.15	63.70	-2	2,201	-0.09%
2023/10/16	0	0.00	1	64.40	63.30	-1	2,403	-0.04%
2023/10/11	0	0.00	1	65.30	64.20	-1	3,635	-0.03%
2023/10/06	1	64.80	0	0.00	64.60	1	3,894	0.03%
2023/10/05	0	0.00	1	64.80	64.80	-1	4,607	-0.02%
2023/09/27	1	63.60	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.30	3	64.40	64.00	-2	5,682	-0.04%
2023/09/25	1	65.10	0	0.00	65.10	1	5,697	0.02%
2023/09/22	3	64.03	0	0.00	64.50	3	5,702	0.05%
2023/09/20	1	65.50	3	65.27	65.00	-2	5,714	-0.03%
2023/09/19	11	66.33	1	67.00	65.80	10	5,784	0.17%
2023/09/18	0	0.00	6	67.37	67.10	-6	5,793	-0.10%
2023/09/15	10	66.06	1	66.60	66.40	9	5,809	0.15%
2023/09/14	0	0.00	9	67.11	67.20	-9	5,800	-0.16%
2023/09/13	1	65.60	0	0.00	65.80	1	5,789	0.02%
2023/09/12	2	65.75	2	65.75	65.80	0	5,816	0.00%
2023/09/11	2	65.85	1	65.11	64.80	1	5,816	0.02%
2023/09/08	1	64.70	0	0.00	64.70	1	5,816	0.02%
2023/09/05	3	65.87	0	66.10	65.80	3	5,961	0.05%
2023/09/04	2	64.50	0	0.00	64.90	2	5,958	0.03%
2023/09/01	0	0.00	1	64.30	64.30	-1	5,963	-0.02%
2023/08/31	1	64.10	1	64.20	64.20	0	5,992	0.00%
2023/08/30	2	64.00	25	63.98	64.00	-23	6,007	-0.38%
2023/08/29	1	62.50	0	0.00	62.70	1	6,070	0.02%
2023/08/28	2	61.80	0	0.00	61.60	2	6,075	0.03%
2023/08/24	1	63.20	4	63.15	62.60	-3	6,106	-0.05%
2023/08/23	2	62.40	2	62.20	62.30	0	6,159	0.00%
2023/08/22	0	62.50	0	0.00	62.10	0	6,172	0.00%
2023/08/21	0	63.00	1	63.70	62.70	-1	6,188	-0.02%
2023/08/18	2.2	63.66	2	63.45	63.10	0.2	6,202	0.00%
2023/08/17	3	61.60	2	64.00	64.40	1	6,202	0.02%
2023/08/16	1	61.80	17	62.10	62.50	-16	6,180	-0.26%
2023/08/15	0	0.00	59	63.07	63.10	-59	6,199	-0.95%
2023/08/14	6	63.37	0	63.10	62.60	6	6,204	0.10%
2023/08/11	7	65.29	4	65.70	65.20	3	6,171	0.05%
2023/08/10	21	67.26	1	67.70	66.80	20	6,139	0.33%
2023/08/09	0	70.53	4	70.35	70.30	-4	6,052	-0.07%
2023/08/08	1	72.20	1	72.59	71.80	0	6,001	0.00%
2023/08/07	3.1	71.35	2	71.41	72.90	1	5,999	0.02%
2023/08/04	22	71.89	2	71.90	71.30	20	6,010	0.33%
2023/08/02	3	71.67	7	72.53	71.70	-4	6,010	-0.07%
2023/08/01	1.2	73.35	10.1	73.17	73.50	-8.9	5,947	-0.15%
2023/07/31	35	73.66	6	72.60	72.70	29	5,894	0.49%
2023/07/28	9	74.12	11	74.32	74.80	-2	5,830	-0.03%
2023/07/27	16	77.53	23	77.50	77.80	-7	5,781	-0.12%
2023/07/26	29	75.96	19	75.56	75.40	10	5,704	0.18%
2023/07/25	9	76.33	1	76.80	76.50	8	5,677	0.14%
2023/07/24	10	76.74	7	78.26	76.30	3	5,619	0.05%
2023/07/21	7	78.21	1	77.70	77.70	6	5,525	0.11%
2023/07/20	3	79.03	12	79.08	78.60	-9	5,494	-0.16%
2023/07/19	24	78.12	29	77.96	77.60	-5	5,426	-0.09%
2023/07/18	81.1	82.07	60	82.97	79.90	21.1	5,296	0.40%
2023/07/17	10.2	79.08	29.1	79.04	80.10	-19	4,748	-0.40%
2023/07/14	7	77.34	25	77.52	78.00	-18	4,388	-0.41%
2023/07/13	37	75.47	1	75.51	75.20	36	4,225	0.85%
2023/07/12	253	79.56	213	76.78	76.30	40	4,058	0.99%	大買/大賣/
2023/07/11	35	77.57	89.4	77.72	79.00	-54.4	3,399	-1.60%
2023/07/10	11	71.75	36	71.48	71.90	-25	2,663	-0.94%
2023/07/07	4	68.20	1	68.80	68.00	3	2,516	0.12%
2023/07/06	5	69.92	2	70.50	69.60	3	2,535	0.12%
2023/07/05	0.1	70.50	0	0.00	70.10	0.1	2,547	0.00%
2023/07/04	8	69.34	4	69.50	69.50	4	2,554	0.16%
2023/07/03	2	69.70	11	69.73	69.40	-9	2,600	-0.35%
2023/06/30	3	69.20	1	69.50	69.30	2	2,628	0.08%
2023/06/29	4	68.93	1	69.20	69.00	3	2,671	0.11%
2023/06/28	2	69.15	1	69.80	68.70	1	2,814	0.04%
2023/06/27	2	69.80	6	70.42	68.90	-4	3,105	-0.13%
2023/06/26	0.1	69.60	0	0.00	69.80	0.1	3,064	0.00%
2023/06/21	0.3	69.20	6	69.18	69.30	-5.8	3,102	-0.19%
2023/06/20	10	67.82	7	68.09	68.20	3	3,213	0.09%
2023/06/19	5	67.82	3	68.03	67.80	2	3,365	0.06%
2023/06/16	6	69.15	2	68.90	68.90	4	3,404	0.12%
2023/06/15	1	69.20	1	70.00	69.80	0	3,655	0.00%
2023/06/13	2	70.70	13	70.98	70.90	-11	3,720	-0.30%
2023/06/12	13	70.90	4	71.75	70.80	9	3,760	0.24%
2023/06/09	11	70.47	6	71.13	70.90	5	3,746	0.13%
2023/06/08	1	69.20	5	69.40	69.10	-4	3,751	-0.11%
2023/06/07	0	0.00	11	70.10	70.30	-11	3,866	-0.28%
2023/06/06	2.3	69.87	0	0.00	69.40	2.3	3,969	0.06%
2023/06/05	10	71.23	8	71.11	71.00	2	4,284	0.05%
2023/06/02	3	71.27	14	71.11	71.00	-11	4,565	-0.24%
2023/06/01	2	70.10	1	70.10	70.40	1	4,811	0.02%
2023/05/31	2	70.25	1	70.50	70.00	1	4,813	0.02%
2023/05/30	0	0.00	2	69.50	69.50	-2	4,805	-0.04%
2023/05/29	6	70.35	2	70.30	70.20	4	4,800	0.08%
2023/05/26	0	0.00	1	67.90	68.50	-1	4,761	-0.02%
2023/05/25	2	68.25	2	67.95	68.30	0	4,755	0.00%
2023/05/24	1	67.80	12	67.92	68.20	-11	4,776	-0.23%
2023/05/22	2	67.60	2	67.50	67.50	0	4,775	0.00%
2023/05/19	8	67.43	24	67.65	67.00	-16	4,807	-0.33%
2023/05/18	3	66.37	8	66.54	66.90	-5	4,852	-0.10%
2023/05/17	16	66.10	16	66.31	66.00	0	4,888	0.00%
2023/05/16	10	65.80	0	0.00	65.80	10	4,896	0.20%
2023/05/15	0	0.00	1	64.80	64.70	-1	4,903	-0.02%
2023/05/11	4	65.48	1	65.40	65.30	3	4,979	0.06%
2023/05/10	1	67.00	3	66.90	66.70	-2	5,006	-0.04%
2023/05/09	3	65.10	3	65.70	65.00	0	5,044	0.00%
2023/05/02	0	0.00	3	66.57	67.00	-3	5,540	-0.05%
2023/04/28	2	65.30	40	65.10	65.40	-38	5,623	-0.68%
2023/04/27	0	0.00	3	64.67	64.30	-3	5,616	-0.05%
2023/04/26	1	64.10	0	0.00	64.40	1	5,612	0.02%
2023/04/25	9	65.73	0	0.00	64.30	9	5,597	0.16%
2023/04/24	5	66.90	8	66.89	66.60	-3	5,574	-0.05%
2023/04/21	14	67.37	0	0.00	66.80	14	5,571	0.25%
2023/04/20	10	69.69	6	70.17	69.20	4	5,542	0.07%
2023/04/19	7	71.83	6	71.52	70.60	1	5,551	0.02%
2023/04/18	14	72.66	13	72.38	71.60	1	5,527	0.02%
2023/04/17	2	71.95	28	71.67	72.20	-26	5,455	-0.48%
2023/04/14	11	70.05	25	69.60	69.90	-14	5,370	-0.26%
2023/04/13	10	70.54	1	70.20	70.10	9	5,323	0.17%
2023/04/12	3	71.83	9	72.31	71.80	-6	5,283	-0.11%
2023/04/11	1	71.70	2	71.90	72.00	-1	5,249	-0.02%
2023/04/10	6	71.55	2	71.70	71.70	4	5,239	0.08%
2023/04/07	2	71.30	1	72.10	71.50	1	5,213	0.02%
2023/04/06	0	0.00	18	71.72	71.70	-18	5,181	-0.35%
2023/03/31	8	71.25	7	71.37	71.30	1	5,147	0.02%
2023/03/30	1	70.80	1	71.80	70.80	0	5,119	0.00%
2023/03/29	8	71.25	4	71.78	71.00	4	5,091	0.08%
2023/03/28	16	71.54	23	72.33	70.50	-7	4,993	-0.14%
2023/03/27	0	0.00	2	70.05	69.90	-2	4,707	-0.04%
2023/03/24	7	70.04	2	70.15	70.00	5	4,711	0.11%
2023/03/23	17	70.52	2	70.20	70.30	15	4,743	0.32%
2023/03/22	15	71.83	36	72.00	72.00	-21	4,658	-0.45%
2023/03/21	6	70.85	8.3	71.32	71.30	-2.3	4,563	-0.05%
2023/03/20	33	71.83	27	72.49	71.00	6	4,701	0.13%
2023/03/17	7	68.84	2	68.80	68.90	5	4,435	0.11%
2023/03/16	4	67.63	0	0.00	67.20	4	4,405	0.09%
2023/03/15	3	70.00	7	69.31	69.00	-4	4,388	-0.09%
2023/03/14	1	68.21	0	0.00	68.10	1	4,401	0.02%
2023/03/13	12	68.12	32	68.10	69.10	-20	4,451	-0.45%
2023/03/10	11.1	69.73	4	69.45	69.40	7.1	4,458	0.16%
2023/03/09	22	71.75	3	71.77	71.70	19	4,608	0.41%
2023/03/08	40	72.30	8	72.85	72.10	32	4,625	0.69%
2023/03/07	18	71.68	47	71.59	71.80	-29	4,341	-0.67%
2023/03/06	42	70.67	18	70.68	70.70	24	4,092	0.59%
2023/03/02	0	66.00	1	65.70	65.90	-1	3,820	-0.03%
2023/03/01	3	66.60	0	0.00	66.30	3	3,827	0.08%
2023/02/24	8	66.80	5	67.10	66.80	3	3,849	0.08%
2023/02/23	0	0.00	1	66.80	66.50	-1	3,851	-0.03%
2023/02/22	10	66.40	0	0.00	66.20	10	3,873	0.26%
2023/02/21	9	67.81	2	68.05	67.60	7	3,879	0.18%
2023/02/20	0	67.40	2	67.15	67.50	-2	3,947	-0.05%
2023/02/17	14	66.94	5	67.10	66.90	9	3,966	0.23%
2023/02/16	19	66.88	16	67.75	67.70	3	3,962	0.08%
2023/02/15	6	66.78	5	67.34	66.30	1	3,941	0.03%
2023/02/14	0	0.00	9	67.30	66.50	-9	3,907	-0.23%
2023/02/13	1	66.50	1	67.00	66.50	0	3,927	0.00%
2023/02/10	2	67.25	2	68.00	67.00	0	3,946	0.00%
2023/02/09	0	68.70	0	0.00	68.50	0	3,932	0.00%
2023/02/08	0	0.00	1	68.80	68.70	-1	3,918	-0.03%
2023/02/07	4	68.65	2	68.90	69.10	2	3,901	0.05%
2023/02/06	8.2	68.23	5	68.64	68.60	3.2	3,895	0.08%
2023/02/03	14	69.21	11	69.20	69.10	3	3,846	0.08%
2023/02/02	3	68.03	3	68.03	68.10	0	3,694	0.00%
2023/02/01	10	67.04	10	67.10	67.10	0	3,638	0.00%
2023/01/31	1	65.40	6	65.93	66.30	-5	3,600	-0.14%
2023/01/30	9	64.52	15	65.28	65.30	-6	3,581	-0.17%
2023/01/17	0	0.00	3	62.70	62.80	-3	3,502	-0.09%
2023/01/13	0	0.00	10	61.80	61.80	-10	3,544	-0.28%
2023/01/12	3	62.93	1	64.10	62.00	2	3,574	0.06%
2023/01/11	6	63.28	2	63.50	63.50	4	3,597	0.11%
2023/01/10	2	62.85	2	63.05	63.10	0	3,637	0.00%
2023/01/09	1	61.80	9	62.09	63.00	-8	3,665	-0.22%
2023/01/05	1	60.40	3	60.20	60.10	-2	3,756	-0.05%
2023/01/04	2	59.90	20	60.00	59.80	-18	3,793	-0.47%
2023/01/03	0	0.00	2	58.40	59.10	-2	3,826	-0.05%
2022/12/29	1	57.70	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1	58.90	1	58.40	58.40	0	3,943	0.00%
2022/12/27	2	60.20	4	60.43	60.40	-2	3,945	-0.05%
2022/12/26	0	0.00	6	60.17	60.00	-6	3,975	-0.15%
2022/12/23	2	59.85	2	60.00	60.40	0	4,039	0.00%
2022/12/22	9	60.79	27	60.63	60.60	-18	4,080	-0.44%
2022/12/21	1	61.40	0	0.00	60.60	1	4,149	0.02%
2022/12/20	11	62.09	1	61.60	61.20	10	4,155	0.24%
2022/12/19	0	0.00	21	63.86	63.90	-21	4,177	-0.50%
2022/12/16	1	64.40	0	0.00	64.00	1	4,209	0.02%
2022/12/15	14	66.10	3	65.63	65.40	11	4,215	0.26%
2022/12/14	10	64.86	12	64.66	65.00	-2	4,141	-0.05%
2022/12/13	14	64.51	9	65.01	64.60	5	4,113	0.12%
2022/12/12	18	64.93	9	64.83	64.20	9	4,051	0.22%
2022/12/09	5	62.20	1	62.20	62.20	4	3,860	0.10%
2022/12/08	4	62.33	3	62.67	63.00	1	3,895	0.03%
2022/12/07	1	62.71	2	62.10	62.10	-1	3,924	-0.02%
2022/12/06	20	64.87	12	64.61	63.50	8	3,934	0.20%
2022/12/05	13	65.25	7	65.19	66.00	6	3,979	0.15%
2022/12/02	24	65.78	2	65.55	65.70	22	4,065	0.54%
2022/12/01	7	65.44	25.1	66.14	65.60	-18.1	4,047	-0.45%
2022/11/30	22	62.33	27	62.74	63.10	-5	3,926	-0.13%
2022/11/29	12	60.56	6	60.85	60.70	6	3,892	0.15%
2022/11/28	10	61.60	16	61.18	61.30	-6	3,919	-0.15%
2022/11/25	2	60.80	8	60.71	60.40	-6	4,007	-0.15%
2022/11/24	7	60.74	17	60.63	60.70	-10	4,036	-0.25%
2022/11/23	0	0.00	18	59.22	59.20	-18	4,057	-0.44%
2022/11/22	2	59.10	0	0.00	58.90	2	4,165	0.05%
2022/11/21	3	61.37	9	60.50	60.30	-6	4,361	-0.14%
2022/11/18	4	61.08	2	60.00	60.00	2	4,769	0.04%
2022/11/17	2	61.15	2	61.10	61.50	0	4,768	0.00%
2022/11/16	9	60.20	16	60.19	60.40	-7	4,782	-0.15%
2022/11/15	15.1	59.07	33	59.00	59.30	-17.9	4,748	-0.38%
2022/11/14	4	58.53	8	58.61	58.60	-4	4,871	-0.08%
2022/11/11	29	58.68	24	58.56	58.10	5	5,017	0.10%
2022/11/10	13	58.09	102	57.77	58.10	-89	5,312	-1.68%	大賣/
2022/11/09	14	58.60	6	58.63	58.70	8	5,539	0.14%
2022/11/08	11	58.52	5	58.02	57.30	6	5,579	0.11%
2022/11/07	3	57.90	3.1	58.18	58.30	-0.1	5,601	0.00%
2022/11/03	10	57.52	14	57.38	58.00	-4	5,743	-0.07%
2022/11/02	3.1	57.53	3	57.37	57.20	0.1	5,835	0.00%
2022/11/01	1	55.80	4	55.85	55.90	-3	5,908	-0.05%
2022/10/31	1	55.00	3	55.10	55.10	-2	6,159	-0.03%
2022/10/28	6	54.17	3	53.90	53.70	3	6,484	0.05%
2022/10/27	2	54.70	7.1	55.21	55.60	-5.1	6,538	-0.08%
2022/10/26	3.1	53.56	13	53.65	53.80	-9.9	6,519	-0.15%
2022/10/25	4	53.08	2	53.55	53.10	2	6,497	0.03%
2022/10/24	2	54.10	4	53.58	53.10	-2	6,523	-0.03%
2022/10/21	6	52.70	4	53.28	52.10	2	6,565	0.03%
2022/10/20	5	52.30	5	52.56	53.30	0	6,603	0.00%
2022/10/19	9	53.79	11	54.06	53.20	-2	6,675	-0.03%
2022/10/18	3	53.63	2	53.45	53.60	1	6,692	0.01%
2022/10/17	8	51.45	1	50.20	52.00	7	6,812	0.10%
2022/10/14	5	52.46	6	52.67	53.00	-1	7,022	-0.01%
2022/10/13	1	50.00	4	51.15	49.10	-3	7,058	-0.04%
2022/10/12	5	54.36	3	53.40	53.20	2	7,066	0.03%
2022/10/11	2	54.45	0	0.00	54.20	2	7,092	0.03%
2022/10/07	2	57.45	3	57.50	57.20	-1	7,117	-0.01%
2022/10/06	4	57.18	5	57.46	58.00	-1	7,179	-0.01%
2022/10/05	9	58.26	7	58.44	57.10	2	7,199	0.03%
2022/10/04	4	58.33	5	58.58	58.60	-1	7,171	-0.01%
2022/10/03	5	57.24	5	57.22	57.20	0	7,236	0.00%
2022/09/30	4	56.05	6	55.75	57.00	-2	7,381	-0.03%
2022/09/29	9	56.23	9	55.92	56.00	0	7,404	0.00%
2022/09/28	3	56.73	3	55.37	55.00	0	7,415	0.00%
2022/09/27	2	58.55	2	58.60	59.50	0	7,453	0.00%
2022/09/26	3	58.90	5	58.64	57.90	-2	7,571	-0.03%
2022/09/23	3	63.33	1	62.00	62.00	2	7,628	0.03%
2022/09/22	1	63.90	0	0.00	64.00	1	7,688	0.01%
2022/09/21	4	64.70	2	64.40	64.40	2	7,686	0.03%
2022/09/20	4	65.55	3	65.33	65.40	1	7,731	0.01%
2022/09/19	2	65.25	3	65.27	65.00	-1	7,790	-0.01%
2022/09/16	3	66.13	2	65.75	65.50	1	7,829	0.01%
2022/09/15	5	67.30	3	67.30	66.40	2	7,899	0.03%
2022/09/14	3	65.40	3	66.77	67.40	0	7,925	0.00%
2022/09/13	2	67.65	3	68.37	67.00	-1	7,975	-0.01%
2022/09/12	15	67.78	4	67.73	67.80	11	8,102	0.14%
2022/09/08	4	66.55	15.1	67.15	68.50	-11.1	8,290	-0.13%
2022/09/07	2	63.30	4	63.38	64.40	-2	8,456	-0.02%
2022/09/06	123.1	66.33	21	66.12	63.60	102.1	8,418	1.21%	大買/鉅額交易
2022/09/05	8	68.66	2.1	69.34	67.50	5.9	8,364	0.07%
2022/09/02	9	68.91	7.1	70.18	69.70	2	8,340	0.02%
2022/09/01	7	69.35	3	68.82	68.90	4	8,309	0.05%
2022/08/31	33	69.22	13	69.89	69.90	20	8,199	0.24%
2022/08/30	21	68.62	6	69.12	69.10	15	8,195	0.18%
2022/08/29	18	68.47	1	68.60	68.30	17	8,202	0.21%
2022/08/26	21	71.32	16	71.39	71.60	5	8,191	0.06%
2022/08/25	13.1	70.98	36	70.60	70.10	-22.9	8,089	-0.28%
2022/08/24	0	0.00	2	67.90	68.10	-2	7,866	-0.03%
2022/08/23	23	68.19	1	68.10	68.20	22	8,076	0.27%
2022/08/22	4	69.10	3	69.23	69.30	1	8,299	0.01%
2022/08/19	11	70.26	16	70.01	69.90	-5	8,332	-0.06%
2022/08/18	19	70.02	5	69.96	70.40	14	8,275	0.17%
2022/08/17	24	71.33	14.1	71.46	71.00	9.9	8,186	0.12%
2022/08/16	20	68.79	55	69.07	70.20	-35	7,927	-0.44%
2022/08/15	6	67.13	3	67.20	67.90	3	7,819	0.04%
2022/08/12	12	65.83	14	66.19	66.20	-2	7,855	-0.03%
2022/08/11	39.4	67.77	8	67.20	66.30	31.4	7,936	0.40%
2022/08/10	6.1	66.90	16	67.16	66.80	-10	8,128	-0.12%
2022/08/09	35	68.41	7.1	68.07	67.40	27.9	8,351	0.33%
2022/08/08	17	65.56	16	66.01	67.30	1	8,537	0.01%
2022/08/05	46	67.93	24	67.94	67.60	22	8,520	0.26%
2022/08/04	30.1	65.29	28	65.74	66.70	2.1	8,413	0.02%
2022/08/03	2	63.20	3	62.83	63.40	-1	8,327	-0.01%
2022/08/02	5	63.56	4	63.48	63.50	1	8,470	0.01%
2022/08/01	3	64.67	2	65.00	64.80	1	8,563	0.01%
2022/07/29	2	65.10	0	0.00	65.00	2	8,652	0.02%
2022/07/28	5	64.38	5	64.36	63.80	0	8,937	0.00%
2022/07/27	4	63.65	8	63.93	64.50	-4	8,971	-0.04%
2022/07/26	3	64.43	2	62.65	62.60	1	9,027	0.01%
2022/07/25	3	65.33	2	65.10	65.10	1	9,039	0.01%
2022/07/22	5.1	65.73	24	65.52	65.80	-18.9	9,176	-0.21%
2022/07/21	23	64.58	18	64.87	66.20	5	9,223	0.05%
2022/07/20	14	62.29	1	62.60	62.40	13	9,154	0.14%
2022/07/19	3	61.00	6	61.00	60.90	-3	9,272	-0.03%
2022/07/18	3	59.80	1	59.80	59.80	2	9,442	0.02%
2022/07/15	8	58.45	2	58.65	59.00	6	9,747	0.06%
2022/07/14	7	56.24	15	57.13	58.30	-8	10,055	-0.08%
2022/07/13	2	56.80	1	57.20	55.80	1	10,347	0.01%
2022/07/12	6	55.20	2	55.20	54.80	4	10,689	0.04%
2022/07/11	7	57.84	8	58.41	58.10	-1	10,957	-0.01%
2022/07/08	13	58.17	3	58.20	58.00	10	11,017	0.09%
2022/07/07	8	54.50	11	55.01	55.80	-3	10,898	-0.03%
2022/07/06	2	55.15	6	55.05	53.90	-4	10,894	-0.04%
2022/07/05	13	55.95	15	56.40	56.50	-2	10,938	-0.02%
2022/07/04	4	57.18	8	57.66	56.90	-4	10,930	-0.04%
2022/07/01	3	60.77	64	60.47	57.90	-61	11,029	-0.55%
2022/06/29	1	67.20	0	0.00	67.60	1	11,191	0.01%
2022/06/28	8	68.34	1	68.00	68.00	7	11,908	0.06%
2022/06/27	1	69.80	46	70.06	70.00	-45	13,329	-0.34%
2022/06/24	7	67.09	2	67.30	67.00	5	13,453	0.04%
2022/06/23	2	66.65	1	66.80	66.30	1	13,603	0.01%
2022/06/22	3	67.73	6.8	67.03	66.60	-3.8	13,864	-0.03%
2022/06/21	6	68.08	15	67.51	69.40	-9	14,058	-0.06%
2022/06/20	2	68.50	4	66.63	66.10	-2	14,344	-0.01%
2022/06/17	6	69.62	23	68.80	69.10	-17	14,401	-0.12%
2022/06/16	16.3	75.69	11	74.31	71.60	5.3	14,233	0.04%
2022/06/15	1	79.50	1	79.00	79.00	0	14,183	0.00%
2022/06/14	2	78.45	4	78.53	78.90	-2	14,341	-0.01%
2022/06/13	6	79.87	4	79.60	79.50	2	14,314	0.01%
2022/06/10	2	80.30	2	81.80	81.80	0	14,409	0.00%
2022/06/09	2	81.05	10	81.00	81.50	-8	14,480	-0.06%
2022/06/08	3	81.13	2	80.80	80.80	1	14,506	0.01%
2022/06/07	3	81.43	3	81.37	81.50	0	14,549	0.00%
2022/06/06	12	81.43	4	81.58	81.40	8	14,548	0.05%
2022/06/02	7	83.46	2	83.65	83.10	5	14,535	0.03%
2022/06/01	6	84.07	8	84.79	84.00	-2	14,505	-0.01%
2022/05/31	2	84.20	6	84.35	83.80	-4	14,345	-0.03%
2022/05/30	7	83.26	22	82.85	84.50	-15	14,193	-0.11%
2022/05/27	2	80.85	8	80.60	80.20	-6	13,953	-0.04%
2022/05/26	8	79.40	6	80.88	78.90	2	13,935	0.01%
2022/05/25	7	79.74	3	79.97	80.20	4	13,923	0.03%
2022/05/24	2	79.70	3	79.57	78.70	-1	13,997	-0.01%
2022/05/23	25	82.06	10	81.57	81.20	15	14,026	0.11%
2022/05/20	2	81.35	5	81.16	81.20	-3	14,123	-0.02%
2022/05/19	6	79.23	6	79.45	81.20	0	14,577	0.00%
2022/05/18	16	81.63	15	81.79	81.20	1	14,594	0.01%
2022/05/17	8	80.84	10	80.90	82.40	-2	14,434	-0.01%
2022/05/16	19	79.05	10	79.52	78.40	9	14,348	0.06%
2022/05/13	11	76.48	10	77.33	77.20	1	14,440	0.01%
2022/05/12	1	76.20	5	77.48	75.50	-4	14,713	-0.03%
2022/05/11	9	77.66	11	77.12	77.10	-2	15,081	-0.01%
2022/05/10	16	74.69	7	74.16	75.50	9	14,961	0.06%
2022/05/09	8	77.90	1	79.90	77.10	7	15,062	0.05%
2022/05/06	3	79.87	9	80.76	81.20	-6	15,546	-0.04%
2022/05/05	13	81.66	17	82.35	81.40	-4	15,572	-0.03%
2022/05/04	7	79.30	13	78.73	78.60	-6	15,326	-0.04%
2022/05/03	88	77.37	100	77.82	77.90	-12	15,547	-0.08%
2022/04/29	7	77.76	2	77.30	76.10	5	15,578	0.03%
2022/04/28	3	75.57	6	75.52	76.00	-3	15,557	-0.02%
2022/04/27	19	73.04	17	74.14	76.10	2	15,466	0.01%
2022/04/26	22	77.45	126	77.31	77.00	-104	15,339	-0.68%	大賣/鉅額交易
2022/04/25	92	80.07	15	79.36	78.70	77	15,252	0.50%
2022/04/22	58	83.67	7	83.87	82.80	51	15,120	0.34%
2022/04/21	8	83.43	13	83.36	84.60	-5	14,983	-0.03%
2022/04/20	23	80.29	4	80.40	80.80	19	14,855	0.13%
2022/04/19	11.1	81.75	4	81.43	80.60	7.1	14,623	0.05%
2022/04/18	15	82.17	14	82.04	82.00	1	14,444	0.01%
2022/04/15	35.5	86.30	3	85.40	85.00	32.5	14,235	0.23%
2022/04/14	10	91.85	4	90.95	90.80	6	14,260	0.04%
2022/04/13	11	94.11	5	93.84	93.80	6	14,192	0.04%
2022/04/12	24.5	93.85	18	93.63	93.30	6.5	14,352	0.05%
2022/04/11	7	95.67	5	95.86	95.00	2	14,407	0.01%
2022/04/08	2	98.35	2	98.10	98.10	0	14,392	0.00%
2022/04/07	22.5	99.18	1.5	98.27	98.00	21	14,346	0.15%
2022/04/06	9	100.22	6	101.18	101.50	3	14,168	0.02%
2022/04/01	28	99.76	29	100.39	100.50	-1	14,162	-0.01%
2022/03/31	51	104.79	28	103.34	102.00	23	13,986	0.16%
2022/03/30	50	105.83	62.5	106.69	105.00	-12.5	13,567	-0.09%
2022/03/29	9	99.38	7	100.24	98.80	2	12,340	0.02%
2022/03/28	12	98.87	7	99.49	98.40	5	12,524	0.04%
2022/03/25	4	100.18	15	99.94	99.90	-11	12,582	-0.09%
2022/03/24	14	97.73	5	98.22	97.80	9	12,322	0.07%
2022/03/23	19	99.75	18	100.43	99.60	1	12,188	0.01%
2022/03/22	28	102.45	2.2	102.95	102.50	25.8	12,003	0.21%
2022/03/21	3	104.83	2.6	105.00	105.00	0.4	11,884	0.00%
2022/03/18	7	104.36	13	104.08	105.00	-6	11,866	-0.05%
2022/03/17	1	102.00	22	100.55	102.00	-21	11,702	-0.18%
2022/03/16	1	96.30	0	0.00	96.30	1	11,705	0.01%
2022/03/15	28	97.35	12	96.30	95.00	16	11,863	0.13%
2022/03/14	6	102.50	5	103.00	102.00	1	11,960	0.01%
2022/03/11	8	98.99	6	100.00	101.00	2	12,395	0.02%
2022/03/10	8	100.69	10	99.97	99.50	-2	12,755	-0.02%
2022/03/09	4	95.50	5	96.74	97.70	-1	13,630	-0.01%
2022/03/08	5	95.62	8.2	96.39	93.70	-3.2	13,895	-0.02%
2022/03/07	8	98.30	3	98.77	97.30	5	14,153	0.04%
2022/03/04	2	101.25	0	0.00	101.50	2	14,469	0.01%
2022/03/03	11	104.00	5	103.40	103.00	6	14,750	0.04%
2022/03/02	6	102.33	5	103.30	103.50	1	14,986	0.01%
2022/03/01	0	0.00	2	103.50	103.50	-2	15,294	-0.01%
2022/02/25	7	100.57	7	101.21	100.50	0	15,771	0.00%
2022/02/24	5	100.50	5	100.42	99.40	0	16,240	0.00%
2022/02/23	8	102.88	4	103.38	104.00	4	16,640	0.02%
2022/02/22	3	103.67	4	102.75	102.50	-1	17,811	-0.01%
2022/02/21	22	109.48	16	108.19	106.00	6	18,081	0.03%
2022/02/18	2	107.00	8	108.13	109.00	-6	17,897	-0.03%
2022/02/17	4	106.25	7	105.79	107.00	-3	18,019	-0.02%
2022/02/16	11	107.55	5	107.10	107.00	6	18,175	0.03%
2022/02/15	4	107.13	6	107.58	105.00	-2	18,300	-0.01%
2022/02/14	6	105.83	19.5	106.03	106.00	-13.5	18,441	-0.07%
2022/02/11	10.1	105.26	17.2	105.85	105.00	-7.1	18,444	-0.04%
2022/02/10	5.1	102.79	11	102.59	103.00	-5.9	18,668	-0.03%
2022/02/09	26.2	103.13	10	103.75	103.00	16.2	19,384	0.08%
2022/02/08	18	101.16	35	101.33	102.00	-17	19,523	-0.09%
2022/02/07	13	93.12	13	93.72	95.00	0	19,910	0.00%
2022/01/26	15	90.56	12	90.73	90.50	3	20,923	0.01%
2022/01/25	29	92.12	18	90.51	89.50	11	22,423	0.05%
2022/01/24	5	86.90	10	90.24	91.30	-5	22,697	-0.02%
2022/01/21	8	90.40	8	88.85	88.70	0	23,536	0.00%
2022/01/20	8	90.06	28	90.27	90.30	-20	24,081	-0.08%
2022/01/19	9	90.94	6	90.37	90.40	3	24,609	0.01%
2022/01/18	10	92.92	9	92.70	92.40	1	25,087	0.00%
2022/01/17	5.1	89.94	4	90.98	92.00	1.1	25,652	0.00%
2022/01/14	13	88.97	17	89.06	89.30	-4	26,174	-0.02%
2022/01/13	12	90.34	11	90.92	90.60	1	27,169	0.00%
2022/01/12	7	93.24	5	93.40	92.70	2	27,947	0.01%
2022/01/11	22.1	95.05	12	94.00	93.70	10.1	28,558	0.04%
2022/01/10	9	95.57	20	96.86	98.60	-11	28,664	-0.04%
2022/01/07	34	96.58	31	96.09	95.00	3	28,617	0.01%
2022/01/06	14	100.39	45	100.18	100.50	-31	28,343	-0.11%
2022/01/05	30.1	101.32	8	101.50	102.00	22.1	28,453	0.08%
2022/01/04	10.1	104.30	4	106.50	104.00	6.1	28,502	0.02%
2022/01/03	12.2	106.20	6	105.92	105.50	6.2	28,716	0.02%
2021/12/30	134	107.00	4	107.00	107.00	130	28,796	0.45%	大買/鉅額交易
2021/12/29	3	106.67	1.3	107.20	107.00	1.8	28,910	0.01%
2021/12/28	4	109.88	4	108.75	108.00	0	29,134	0.00%
2021/12/27	4.1	109.00	8	108.63	109.00	-4	29,185	-0.01%
2021/12/24	30.1	111.66	16	109.25	107.50	14.1	29,287	0.05%
2021/12/23	11	111.05	11	110.23	111.50	0	29,125	0.00%
2021/12/22	23.2	109.44	13	109.58	108.00	10.2	29,022	0.03%
2021/12/21	2.1	108.71	6	108.33	108.00	-3.9	28,709	-0.01%
2021/12/20	4	105.00	6	105.33	105.00	-2	28,555	-0.01%
2021/12/17	12	105.42	5.1	104.30	104.50	6.9	28,800	0.02%
2021/12/16	3.1	107.56	8	107.44	109.00	-4.9	28,899	-0.02%
2021/12/15	7	102.93	13	104.50	106.00	-6	28,763	-0.02%
2021/12/14	10	102.90	17.1	102.38	102.50	-7.1	28,719	-0.02%
2021/12/13	13.1	105.66	8.5	105.76	106.00	4.6	28,701	0.02%
2021/12/10	17	105.76	6	106.25	105.00	11	28,726	0.04%
2021/12/09	16	110.25	19	109.21	109.00	-3	28,660	-0.01%
2021/12/08	8	111.38	9	112.11	112.00	-1	28,764	0.00%
2021/12/07	14	112.54	6	112.25	110.00	8	28,852	0.03%
2021/12/06	6	111.75	3	112.17	113.00	3	28,486	0.01%
2021/12/03	32.2	112.95	63	112.64	111.50	-30.8	28,344	-0.11%
2021/12/02	7.1	108.84	4	111.88	107.00	3.1	27,818	0.01%
2021/12/01	16	110.84	11	110.73	110.50	5	27,901	0.02%
2021/11/30	20	107.30	22	108.50	110.50	-2	28,112	-0.01%
2021/11/29	18	103.78	21	104.40	106.00	-3	28,267	-0.01%
2021/11/26	35	105.43	19.5	103.51	103.50	15.5	28,113	0.06%
2021/11/25	15	110.43	23	109.63	108.00	-8	27,981	-0.03%
2021/11/24	25	110.36	17	110.47	112.00	8	27,809	0.03%
2021/11/23	25.2	109.79	24	108.02	106.00	1.2	27,568	0.00%
2021/11/22	21	111.36	12	110.08	108.50	9	27,561	0.03%
2021/11/19	35.2	112.44	39	112.58	111.50	-3.9	27,864	-0.01%
2021/11/18	13	105.08	15	105.30	106.00	-2	27,212	-0.01%
2021/11/17	18.1	102.09	20	102.30	102.00	-1.9	27,315	-0.01%
2021/11/16	28	100.13	27	100.50	98.20	1	27,667	0.00%
2021/11/15	26.5	100.33	11	100.45	100.50	15.5	28,029	0.06%
2021/11/12	9	102.11	10	101.70	100.50	-1	28,240	0.00%
2021/11/11	29.1	99.99	17	100.28	101.00	12.1	28,331	0.04%
2021/11/10	22	97.07	16	97.01	97.90	6	28,092	0.02%
2021/11/09	30.1	98.19	24	99.40	98.00	6.1	27,946	0.02%
2021/11/08	29.1	102.13	20.4	99.57	99.20	8.7	27,499	0.03%
2021/11/05	20.2	109.99	15.1	109.02	110.00	5.1	26,953	0.02%
2021/11/04	41	112.28	28	112.23	110.00	13	26,808	0.05%
2021/11/03	64.1	109.65	48.3	108.87	108.00	15.8	26,125	0.06%
2021/11/02	106.1	119.10	76.1	118.84	111.50	30	25,206	0.12%	大買/
2021/11/01	28	119.91	20	121.48	123.50	8	23,823	0.03%
2021/10/29	46.2	113.12	51.5	113.28	112.50	-5.3	23,484	-0.02%
2021/10/28	11.2	107.78	4	109.38	107.50	7.2	22,973	0.03%
2021/10/27	23.2	107.29	26	107.29	107.00	-2.8	22,734	-0.01%
2021/10/26	42	107.55	32.1	104.40	101.50	9.9	22,334	0.04%
2021/10/25	22	104.91	50	105.47	105.50	-28	22,136	-0.13%
2021/10/22	27.1	102.02	17	102.65	101.50	10.1	22,045	0.05%
2021/10/21	43.2	102.33	63.3	101.23	100.50	-20.2	22,333	-0.09%
2021/10/20	81.3	97.49	23.2	97.84	96.80	58.1	22,038	0.26%
2021/10/19	24.3	97.33	78.4	98.80	101.50	-54.1	22,139	-0.24%
2021/10/18	18	92.86	33	93.77	92.60	-15	21,900	-0.07%
2021/10/15	6	92.15	5	92.04	91.40	1	22,556	0.00%
2021/10/14	9	89.21	5	88.34	89.00	4	23,483	0.02%
2021/10/13	8	91.68	11	89.15	87.40	-3	23,748	-0.01%
2021/10/12	23	94.24	22	93.87	93.30	1	24,108	0.00%
2021/10/08	8	92.25	38	93.14	94.00	-30	24,790	-0.12%
2021/10/07	4	88.98	5	89.58	89.50	-1	25,392	0.00%
2021/10/06	6	87.43	8	86.84	86.20	-2	25,823	-0.01%
2021/10/05	9	83.52	12	84.62	86.50	-3	26,290	-0.01%
2021/10/04	5	81.82	0	0.00	81.10	5	26,522	0.02%
2021/10/01	25	84.05	15	85.43	84.10	10	26,890	0.04%
2021/09/30	8.2	90.14	2	90.65	89.30	6.2	27,668	0.02%
2021/09/29	30	88.33	5	89.70	87.70	25	28,122	0.09%
2021/09/28	2	91.90	1	92.10	91.80	1	28,938	0.00%
2021/09/27	8.2	95.38	10	94.71	94.60	-1.8	29,581	-0.01%
2021/09/24	31	95.93	28	95.99	95.00	3	30,007	0.01%
2021/09/23	3	93.07	6	94.43	95.40	-3	30,217	-0.01%
2021/09/17	1	90.50	3	91.43	92.30	-2	31,093	-0.01%
2021/09/16	10	90.87	10	91.03	90.40	0	31,844	0.00%
2021/09/15	23	90.82	17	91.38	92.30	6	32,181	0.02%
2021/09/14	18	92.31	17	92.63	91.70	1	32,862	0.00%
2021/09/13	40	93.60	22	95.26	92.30	18	33,164	0.05%
2021/09/10	24	91.68	11	93.15	94.90	13	33,443	0.04%
2021/09/09	7	92.15	10	92.31	93.90	-3	34,291	-0.01%
2021/09/08	30.1	91.66	13	92.46	90.50	17.1	35,196	0.05%
2021/09/07	104.1	90.60	86	92.39	94.30	18.1	35,488	0.05%	大買/
2021/09/06	20	97.64	12	98.86	94.50	8	35,198	0.02%
2021/09/03	17.1	97.99	13	98.03	98.50	4.1	34,882	0.01%
2021/09/02	35	102.30	10.2	104.35	100.50	24.8	34,527	0.07%
2021/09/01	6	109.25	1.4	109.00	111.00	4.7	34,572	0.01%
2021/08/31	13	107.65	6	108.17	108.50	7	34,495	0.02%
2021/08/30	8	108.50	33	108.00	110.00	-25	34,408	-0.07%
2021/08/27	58.2	109.36	51.3	110.53	106.50	6.9	34,340	0.02%
2021/08/26	31.3	112.36	16	113.31	111.50	15.3	34,147	0.04%
2021/08/25	27	113.19	33.1	113.56	113.00	-6.1	34,077	-0.02%
2021/08/24	12	108.50	12	110.13	107.50	0	33,308	0.00%
2021/08/23	23	107.52	22.1	108.23	106.00	0.9	32,775	0.00%
2021/08/20	13.1	103.13	17	103.89	105.00	-3.9	32,351	-0.01%
2021/08/19	14	100.75	15	100.83	99.00	-1	31,672	0.00%
2021/08/18	13	95.26	20	94.39	100.00	-7	31,083	-0.02%
2021/08/17	45	95.29	60	95.08	91.00	-15	30,700	-0.05%
2021/08/16	19	97.74	22	98.34	98.90	-3	30,369	-0.01%
2021/08/13	9	99.98	10	99.16	97.00	-1	30,232	0.00%
2021/08/12	8.1	101.19	9	101.04	103.00	-1	30,107	0.00%
2021/08/11	24	99.48	20	100.06	97.60	4	29,975	0.01%
2021/08/10	32	100.47	36	100.05	101.00	-4	29,776	-0.01%
2021/08/09	15	102.93	10	102.25	100.50	5	29,579	0.02%
2021/08/06	14	106.89	5	105.20	108.50	9	29,399	0.03%
2021/08/05	19	107.50	26	111.12	108.50	-7	29,282	-0.02%
2021/08/04	37	114.47	26	113.81	113.00	11	29,279	0.04%
2021/08/03	11	113.64	18	113.53	113.50	-7	29,284	-0.02%
2021/08/02	11	109.68	28	108.36	111.50	-17	28,915	-0.06%
2021/07/30	29	105.16	8	106.38	102.50	21	28,598	0.07%
2021/07/29	31	105.97	48	106.80	107.00	-17	28,473	-0.06%
2021/07/28	37	105.89	23	107.57	104.50	14	28,180	0.05%
2021/07/27	42	117.18	48	117.99	114.50	-6	27,765	-0.02%
2021/07/26	47	117.71	119	113.40	115.50	-72	27,020	-0.27%	大賣/
2021/07/23	35.1	111.98	18	113.75	110.00	17.1	26,312	0.06%
2021/07/22	40	109.19	17	110.82	113.50	23	25,352	0.09%
2021/07/21	32	107.47	15.1	107.25	103.50	16.9	25,114	0.07%
2021/07/20	41.1	104.89	89.2	103.44	108.50	-48.2	24,422	-0.20%
2021/07/19	40.5	101.46	28	102.18	100.00	12.5	23,783	0.05%
2021/07/16	83.5	100.64	72.9	101.34	102.50	10.6	24,120	0.04%
2021/07/15	126.2	96.53	117.3	97.01	100.00	9	24,054	0.04%	大買/大賣/
2021/07/14	137.2	101.66	74.1	99.83	98.10	63.2	23,919	0.26%	大買/
2021/07/13	29.3	112.83	22	115.23	109.00	7.3	23,126	0.03%
2021/07/12	33	101.82	36	103.42	105.50	-3	22,646	-0.01%
2021/07/09	62	96.50	68	96.88	96.00	-6	22,042	-0.03%
2021/07/08	44	96.24	30	95.82	94.80	14	21,711	0.06%
2021/07/07	85	94.93	93	95.93	93.60	-8	21,344	-0.04%
2021/07/06	80	91.64	84	92.05	92.60	-4	20,611	-0.02%
2021/07/05	63	92.37	67	93.80	90.50	-4	20,264	-0.02%
2021/07/02	33.1	85.00	39	84.82	87.60	-5.9	19,651	-0.03%
2021/07/01	27	82.40	28	81.86	79.70	-1	19,370	-0.01%
2021/06/30	40	82.98	64	83.20	86.20	-24	19,562	-0.12%
2021/06/29	22	79.15	84	79.50	78.70	-62	19,614	-0.32%
2021/06/28	66	80.72	23	80.92	79.60	43	19,407	0.22%
2021/06/25	73	78.59	40	79.80	81.80	33	18,838	0.18%
2021/06/24	15	74.55	49	74.68	74.40	-34	18,163	-0.19%
2021/06/23	66	72.62	47	72.60	74.50	19	17,792	0.11%
2021/06/22	25	69.19	50.1	68.52	69.90	-25.1	17,070	-0.15%
2021/06/21	54	67.40	15.3	68.74	66.20	38.7	16,679	0.23%
2021/06/18	32.5	67.86	41.6	68.72	68.90	-9.1	16,156	-0.06%
2021/06/17	56	63.66	96.5	64.21	65.20	-40.5	15,070	-0.27%
2021/06/16	62	60.54	86	60.65	61.00	-24	14,076	-0.17%
2021/06/15	7	57.39	8	57.79	57.80	-1	13,617	-0.01%
2021/06/11	2	56.60	3	56.50	56.50	-1	13,585	-0.01%
2021/06/10	13	57.05	5	56.62	57.00	8	13,668	0.06%
2021/06/09	32	57.26	54	57.00	56.50	-22	13,562	-0.16%
2021/06/07	18	52.73	8	52.95	53.40	10	13,119	0.08%
2021/06/04	8	53.53	5	53.48	54.00	3	13,221	0.02%
2021/06/03	2	53.65	1	53.00	53.50	1	13,225	0.01%
2021/06/02	22	54.84	43	54.60	52.90	-21	13,253	-0.16%
2021/06/01	2	51.95	15	51.93	52.00	-13	12,855	-0.10%
2021/05/31	7	50.86	8	50.93	51.20	-1	12,919	-0.01%
2021/05/28	6	50.23	4	51.05	50.60	2	13,004	0.02%
2021/05/27	10	48.58	10	48.24	48.35	0	13,181	0.00%
2021/05/26	12	48.10	12	47.80	48.40	0	13,217	0.00%
2021/05/25	5	47.94	13	48.12	47.85	-8	13,317	-0.06%
2021/05/24	7	45.88	7	45.93	46.25	0	13,390	0.00%
2021/05/21	7	46.01	16	45.40	46.15	-9	13,538	-0.07%
2021/05/20	15	44.38	4	44.70	43.85	11	13,616	0.08%
2021/05/19	12	43.78	49	44.28	45.60	-37	13,604	-0.27%
2021/05/18	48	42.28	8	42.97	43.55	40	13,512	0.30%
2021/05/17	2	39.93	0	0.00	39.60	2	13,515	0.01%
2021/05/14	3	45.10	2	45.43	43.95	1	13,471	0.01%
2021/05/13	9	43.53	7	43.71	44.00	2	13,381	0.01%
2021/05/12	83	45.87	85	42.85	43.50	-2	13,348	-0.01%
2021/05/11	16	47.64	2	47.63	46.60	14	13,217	0.11%
2021/05/10	2	52.25	3	51.57	51.10	-1	13,093	-0.01%
2021/05/07	21	52.59	83	52.30	53.60	-62	13,597	-0.46%
2021/05/06	65	51.20	2	51.40	50.70	63	13,602	0.46%
2021/05/05	12	51.81	2	51.85	50.90	10	13,569	0.07%
2021/05/04	6	52.50	13	51.08	52.40	-7	13,623	-0.05%
2021/05/03	3	57.07	0	0.00	55.50	3	13,697	0.02%
2021/04/29	13	59.59	2	59.40	59.00	11	13,737	0.08%
2021/04/28	17	60.35	5	60.52	60.50	12	13,804	0.09%
2021/04/27	35	61.05	15	60.76	60.20	20	13,935	0.14%
2021/04/26	21	61.86	31	62.88	62.70	-10	13,805	-0.07%
2021/04/23	35	63.01	18	62.60	62.40	17	13,876	0.12%
2021/04/22	193	64.21	176	63.44	60.50	17	13,695	0.12%	大買/大賣/
2021/04/21	158	61.17	183.6	60.97	61.70	-25.6	13,209	-0.19%	大買/大賣/
2021/04/20	111	59.77	142	59.35	59.50	-31	12,870	-0.24%	大買/大賣/
2021/04/19	17	56.08	11	56.63	56.70	6	12,514	0.05%
2021/04/16	15	55.79	12	56.03	56.00	3	12,781	0.02%
2021/04/15	2	55.50	4	55.40	55.40	-2	12,871	-0.02%
2021/04/14	17	53.98	11	55.32	55.40	6	12,979	0.05%
2021/04/13	35	57.47	19	57.84	55.80	16	13,158	0.12%
2021/04/12	37	57.17	9	57.38	57.10	28	13,235	0.21%
2021/04/09	27	58.99	23	59.15	58.60	4	13,439	0.03%
2021/04/08	21	60.41	7	60.26	60.70	14	14,110	0.10%
2021/04/07	17	59.28	17	59.52	59.60	0	14,202	0.00%
2021/04/06	68	57.47	89	58.02	59.60	-21	14,068	-0.15%
2021/04/01	65	55.20	122	55.74	54.50	-57	13,793	-0.41%	大賣/
2021/03/31	11	53.53	58	54.10	53.50	-47	14,143	-0.33%
2021/03/30	35	54.60	10	54.90	54.00	25	15,208	0.16%
2021/03/29	46	54.40	21	54.54	54.60	25	16,146	0.15%
2021/03/26	7	52.51	11	53.19	53.70	-4	16,282	-0.02%
2021/03/25	8	52.46	4.4	52.23	52.20	3.6	16,368	0.02%
2021/03/24	6	53.63	8	53.63	53.70	-2	16,465	-0.01%
2021/03/23	13	53.92	7	53.89	53.00	6	16,589	0.04%
2021/03/22	15	54.61	3	54.53	54.40	12	16,726	0.07%
2021/03/19	8	54.35	5	54.76	54.60	3	16,967	0.02%
2021/03/18	3	54.67	17	54.93	54.20	-14	17,189	-0.08%
2021/03/17	4	54.40	8	54.40	54.20	-4	17,384	-0.02%
2021/03/16	43	53.94	35	54.55	53.80	8	17,675	0.05%
2021/03/15	13.1	53.43	4	53.88	54.10	9.1	18,108	0.05%
2021/03/12	3	53.00	8	52.90	53.10	-5	18,159	-0.03%
2021/03/11	23	52.06	21.1	52.54	52.90	1.9	18,251	0.01%
2021/03/10	2	51.95	9	50.96	51.40	-7	18,268	-0.04%
2021/03/09	31	48.55	23	48.36	48.70	8	18,249	0.04%
2021/03/08	5	50.60	5	51.04	49.65	0	18,577	0.00%
2021/03/05	8	51.66	12	51.83	51.30	-4	18,928	-0.02%
2021/03/04	18	52.56	4	52.40	51.60	14	19,241	0.07%
2021/03/03	3	53.90	3	54.07	54.10	0	19,614	0.00%
2021/03/02	4	55.83	8	55.64	53.90	-4	19,881	-0.02%
2021/02/26	3	54.90	1	54.70	54.00	2	20,047	0.01%
2021/02/25	2	55.50	1	55.00	54.60	1	21,355	0.00%
2021/02/24	9	55.46	11	55.43	55.00	-2	22,443	-0.01%
2021/02/23	8	55.01	23	55.43	55.00	-15	22,545	-0.07%
2021/02/22	4	55.18	29	54.38	54.40	-25	22,470	-0.11%
2021/02/19	4	52.85	4.9	53.04	53.10	-0.9	22,464	0.00%
2021/02/18	1	52.10	7	52.10	52.40	-6	22,985	-0.03%
2021/02/17	3	50.87	1	50.50	51.80	2	23,384	0.01%
2021/02/05	3	49.22	5	48.96	48.90	-2	23,516	-0.01%
2021/02/04	4	49.85	5	49.83	49.35	-1	24,050	0.00%
2021/02/02	10	50.20	2	49.95	50.00	8	24,837	0.03%
2021/02/01	2	49.10	8	49.19	49.00	-6	24,991	-0.02%
2021/01/29	15	52.04	20	53.53	50.50	-5	24,939	-0.02%
2021/01/28	0	0.00	5	50.90	51.20	-5	24,472	-0.02%
2021/01/27	1	52.50	0	0.00	52.50	1	24,442	0.00%
2021/01/26	4	51.98	6	52.03	52.00	-2	24,460	-0.01%
2021/01/25	9	53.82	3	52.93	53.30	6	24,404	0.02%
2021/01/22	12	51.08	17	50.41	51.60	-5	24,222	-0.02%
2021/01/21	8	51.81	4	51.50	51.00	4	24,138	0.02%
2021/01/20	7	52.57	9	51.32	51.70	-2	24,060	-0.01%
2021/01/19	8	55.16	2	54.80	54.80	6	23,846	0.03%
2021/01/18	16	55.59	3	55.57	55.50	13	23,821	0.05%
2021/01/15	10	54.52	14.9	53.64	54.00	-4.9	23,598	-0.02%
2021/01/14	14	54.54	2	53.80	53.90	12	23,431	0.05%
2021/01/13	1	54.80	3.8	55.04	55.30	-2.8	23,327	-0.01%
2021/01/12	97	56.24	72	56.28	55.30	25	23,246	0.11%
2021/01/11	15	55.42	27	55.39	56.50	-12	22,867	-0.05%
2021/01/08	11	53.69	8	53.58	53.50	3	22,833	0.01%
2021/01/07	4	53.50	2	53.80	53.20	2	23,230	0.01%
2021/01/06	9	53.86	12	52.98	53.00	-3	23,313	-0.01%
2021/01/05	7	53.81	53	53.85	54.70	-46	23,142	-0.20%
2021/01/04	13	55.66	11.3	55.21	54.70	1.7	23,109	0.01%
2020/12/31	33	54.99	44	55.11	54.10	-11	23,051	-0.05%
2020/12/30	21	52.19	4	52.30	51.80	17	22,367	0.08%
2020/12/29	18	51.85	15.2	52.12	52.80	2.8	22,044	0.01%
2020/12/28	29	51.56	32	51.87	51.60	-3	21,821	-0.01%
2020/12/25	49.3	51.58	37	52.33	51.00	12.3	21,429	0.06%
2020/12/24	93	49.90	99	50.34	50.60	-6	20,612	-0.03%
2020/12/23	68	46.59	142	47.29	46.90	-74	19,511	-0.38%	大賣/
2020/12/22	9	45.16	11	45.08	43.60	-2	18,595	-0.01%
2020/12/21	4	44.21	2	44.50	44.60	2	18,505	0.01%
2020/12/18	4	44.99	14	44.74	44.00	-10	18,713	-0.05%
2020/12/17	2	44.75	13	45.15	45.25	-11	18,690	-0.06%
2020/12/16	11	43.71	111	43.74	44.75	-100	18,660	-0.54%	大賣/
2020/12/15	23	43.32	28	43.11	42.70	-5	18,800	-0.03%
2020/12/14	17	45.07	6	45.95	45.10	11	19,025	0.06%
2020/12/11	16	45.03	4	44.15	44.10	12	18,840	0.06%
2020/12/10	21	46.16	10.3	45.73	45.80	10.7	18,653	0.06%
2020/12/09	58	46.35	69	46.49	45.95	-11	18,353	-0.06%
2020/12/08	3	44.97	18	45.06	44.95	-15	17,978	-0.08%
2020/12/07	29	44.75	27	44.48	44.30	2	17,988	0.01%
2020/12/04	9	44.68	93	44.41	44.30	-84	17,926	-0.47%
2020/12/03	5	44.76	37	44.60	44.35	-32	17,860	-0.18%
2020/12/02	51	45.93	96	45.47	44.70	-45	17,857	-0.25%
2020/12/01	230	44.95	55	44.46	45.80	175	17,637	0.99%	大買/鉅額交易
2020/11/30	29	44.92	12	44.91	44.60	17	17,461	0.10%
2020/11/27	21	44.46	25	44.74	45.15	-4	17,327	-0.02%
2020/11/26	26	43.60	17.6	43.73	43.65	8.4	17,355	0.05%
2020/11/25	62	42.87	25.3	42.99	42.40	36.7	17,154	0.21%
2020/11/24	85.3	44.84	78	45.14	43.20	7.3	17,057	0.04%
2020/11/23	92	42.24	168	43.44	44.40	-76	16,399	-0.46%	大賣/
2020/11/20	10	40.22	18	40.30	40.40	-8	16,776	-0.05%
2020/11/19	19	39.10	4	39.69	39.00	15	16,927	0.09%
2020/11/18	29	39.84	24	40.09	39.55	5	17,618	0.03%
2020/11/17	114	40.51	67.9	40.43	39.50	46.1	18,922	0.24%	大買/
2020/11/16	17.2	39.72	70	40.21	41.35	-52.8	21,270	-0.25%
2020/11/13	19	38.56	28	38.91	38.70	-9	21,508	-0.04%
2020/11/12	63	38.53	19	38.46	38.15	44	21,713	0.20%
2020/11/11	28	39.66	59	40.19	40.35	-31	21,395	-0.14%
2020/11/10	24	39.26	19	39.35	38.05	5	20,909	0.02%
2020/11/09	15	38.62	12	38.49	39.00	3	20,791	0.01%
2020/11/06	2	37.75	1	37.75	37.65	1	20,707	0.00%
2020/11/05	6	37.64	22	37.98	37.90	-16	20,769	-0.08%
2020/11/04	4	36.85	12	36.84	37.00	-8	20,901	-0.04%
2020/11/03	3	36.12	5	36.54	36.90	-2	21,491	-0.01%
2020/11/02	16	35.98	8	35.24	35.30	8	22,085	0.04%
2020/10/30	8	36.78	3	36.17	36.05	5	22,205	0.02%
2020/10/29	14	36.72	2	36.78	37.20	12	22,509	0.05%
2020/10/28	15	38.43	12	37.87	37.55	3	22,554	0.01%
2020/10/27	2	38.18	13	38.18	38.45	-11	22,538	-0.05%
2020/10/26	13	38.35	7	38.62	38.10	6	22,623	0.03%
2020/10/23	7	38.20	4	37.94	38.15	3	22,541	0.01%
2020/10/22	2	37.43	6	37.75	37.80	-4	22,637	-0.02%
2020/10/21	9	37.13	12	37.46	37.40	-3	22,620	-0.01%
2020/10/20	16	36.88	5	36.94	36.75	11	22,601	0.05%
2020/10/19	10	36.99	3	37.12	37.15	7	22,594	0.03%
2020/10/16	62	37.90	8	37.53	36.80	54	22,574	0.24%
2020/10/15	111	39.65	23	39.64	39.00	88	22,229	0.40%	大買/
2020/10/14	8	38.79	35	38.82	38.70	-27	21,642	-0.12%
2020/10/13	15	38.57	28	38.78	38.30	-13	21,478	-0.06%
2020/10/12	11	38.17	18	38.42	38.30	-7	21,336	-0.03%
2020/10/08	52	38.47	31	38.26	37.95	21	21,233	0.10%
2020/10/07	31	38.21	58	38.20	38.40	-27	21,039	-0.13%
2020/10/06	6	37.70	6	37.48	37.45	0	20,941	0.00%
2020/10/05	1	36.40	17	36.75	36.90	-16	21,030	-0.08%
2020/09/30	6	35.86	9	36.14	36.30	-3	21,064	-0.01%
2020/09/29	8	36.02	13	36.00	35.75	-5	21,134	-0.02%
2020/09/28	13	35.42	10	35.47	35.45	3	21,083	0.01%
2020/09/25	31	35.18	39	36.15	34.95	-8	21,098	-0.04%
2020/09/24	20	35.99	8	35.89	35.30	12	21,089	0.06%
2020/09/23	33	37.80	38	37.74	37.10	-5	21,179	-0.02%
2020/09/22	9	37.41	11	37.67	37.05	-2	20,890	-0.01%
2020/09/21	4	37.49	5	37.63	37.40	-1	20,794	0.00%
2020/09/18	45	38.23	49	38.31	37.60	-4	20,814	-0.02%
2020/09/17	38	37.72	42	37.81	38.20	-4	20,556	-0.02%
2020/09/16	15	36.54	14	36.63	36.40	1	20,061	0.00%
2020/09/15	24	36.19	1	36.20	35.90	23	19,992	0.12%
2020/09/14	4	36.05	2	35.35	36.10	2	20,063	0.01%
2020/09/11	4	35.24	29	34.93	34.65	-25	20,003	-0.12%
2020/09/10	22	36.69	19	36.74	36.20	3	19,836	0.02%
2020/09/09	5	36.05	33	35.18	36.40	-28	19,777	-0.14%
2020/09/08	18	36.11	12	36.08	35.90	6	19,786	0.03%
2020/09/07	36	36.54	38	36.10	35.70	-2	19,811	-0.01%
2020/09/04	22	36.61	7	36.86	36.75	15	19,837	0.08%
2020/09/03	38	37.96	22	38.40	37.40	16	19,855	0.08%
2020/09/02	37	37.79	29	38.05	38.00	8	19,694	0.04%
2020/09/01	50	37.83	79	38.10	38.55	-29	19,779	-0.15%
2020/08/31	62	37.03	43	37.13	36.70	19	19,408	0.10%
2020/08/28	67	37.66	84	37.52	37.40	-17	19,647	-0.09%
2020/08/27	45	37.62	18.7	37.57	37.35	26.3	20,272	0.13%
2020/08/26	170	39.55	174	39.81	38.40	-4	19,892	-0.02%	大買/大賣/
2020/08/25	50	38.51	53	38.60	38.40	-3	18,326	-0.02%
2020/08/24	78.7	38.23	80.7	38.34	39.00	-2	17,887	-0.01%
2020/08/21	143	38.76	71.9	39.02	37.95	71.1	17,062	0.42%	大買/
2020/08/20	146.5	37.56	183	37.80	38.75	-36.5	15,582	-0.23%	大買/大賣/
2020/08/19	18	36.11	51	36.11	36.85	-33	12,641	-0.26%
2020/08/18	50	32.74	30	32.71	33.50	20	11,930	0.17%
2020/08/17	22	31.62	37	31.81	32.00	-15	11,501	-0.13%
2020/08/14	3	30.18	12	30.38	30.45	-9	11,271	-0.08%
2020/08/13	25	30.46	9	30.19	30.05	16	11,222	0.14%
2020/08/12	18	29.78	5	29.84	29.90	13	11,049	0.12%
2020/08/11	22	30.22	23	30.09	29.80	-1	10,944	-0.01%
2020/08/10	23	31.08	0	0.00	30.40	23	10,915	0.21%
2020/08/07	105.2	32.31	83	32.07	32.40	22.2	10,682	0.21%	大買/
2020/08/06	24	31.39	33	31.78	32.65	-9	10,058	-0.09%
2020/08/05	2	29.85	5	29.43	29.70	-3	9,412	-0.03%
2020/08/04	24	29.65	10	29.37	28.80	14	9,278	0.15%
2020/08/03	9	29.55	12	29.88	29.70	-3	8,947	-0.03%
2020/07/31	12	29.47	1	29.40	29.35	11	8,858	0.12%
2020/07/30	12	29.04	17	29.22	29.55	-5	8,845	-0.06%
2020/07/29	1	28.35	5	27.60	28.40	-4	8,775	-0.05%
2020/07/28	12	28.59	11	28.44	27.40	1	8,775	0.01%
2020/07/27	2	28.05	2	28.48	28.55	0	8,632	0.00%
2020/07/24	1	28.00	1	28.75	27.95	0	8,703	0.00%
2020/07/23	7	28.95	0	0.00	28.55	7	8,690	0.08%
2020/07/22	1	28.55	0	0.00	28.45	1	8,692	0.01%
2020/07/21	2	27.23	3	27.60	27.85	-1	8,790	-0.01%
2020/07/20	1	26.75	11	26.53	26.90	-10	9,037	-0.11%
2020/07/17	3	27.00	0	0.00	27.05	3	9,148	0.03%
2020/07/16	3	28.15	2	28.05	28.05	1	9,131	0.01%
2020/07/15	4	28.95	2	29.40	28.65	2	9,100	0.02%
2020/07/14	3	30.15	4	30.03	29.35	-1	9,016	-0.01%
2020/07/13	8	29.86	21	29.96	30.15	-13	8,848	-0.15%
2020/07/10	3	29.57	4	29.20	28.95	-1	8,720	-0.01%
2020/07/09	4	29.70	0	0.00	29.70	4	8,548	0.05%
2020/07/08	6	29.63	10	29.54	29.45	-4	8,462	-0.05%
2020/07/07	8	29.29	48	29.18	29.15	-40	8,344	-0.48%
2020/07/06	4	29.15	15	29.12	29.20	-11	8,298	-0.13%
2020/07/03	21	29.48	6	29.19	29.10	15	8,235	0.18%
2020/07/02	1	29.50	20	29.77	29.80	-19	8,010	-0.24%
2020/07/01	15	28.56	2	28.63	28.50	13	7,748	0.17%
2020/06/30	12	28.18	13	28.35	28.30	-1	7,703	-0.01%
2020/06/29	9	28.26	1	27.85	27.85	8	7,753	0.10%
2020/06/24	1	28.35	1	28.60	29.20	0	7,613	0.00%
2020/06/23	15	28.25	0	0.00	28.15	15	7,535	0.20%
2020/06/22	2	28.50	3	28.73	28.60	-1	7,503	-0.01%
2020/06/19	2	29.10	3	28.72	28.30	-1	7,478	-0.01%
2020/06/17	0	0.00	2	28.65	28.60	-2	7,261	-0.03%
2020/06/16	2	28.55	5	28.69	28.35	-3	7,218	-0.04%
2020/06/15	5	28.98	11	28.88	28.05	-6	7,204	-0.08%
2020/06/12	10	28.75	5	29.25	29.65	5	7,134	0.07%
2020/06/11	58	29.72	17	29.38	29.20	41	7,085	0.58%
2020/06/10	33	29.32	31	29.37	30.00	2	6,942	0.03%
2020/06/09	11	28.31	21	28.30	28.30	-10	6,772	-0.15%
2020/06/08	22	29.77	19	30.38	29.10	3	6,677	0.04%
2020/06/05	8	29.12	34	29.22	29.10	-26	6,346	-0.41%
2020/06/04	35	29.33	36	29.22	29.30	-1	6,172	-0.02%
2020/06/03	28	28.34	29.7	28.73	28.95	-1.7	5,701	-0.03%
2020/06/02	56	26.23	96	26.08	27.00	-40	4,644	-0.86%
2020/06/01	3	24.00	3	24.38	24.60	0	4,304	0.00%
2020/05/29	1	23.70	1	24.00	23.70	0	4,277	0.00%
2020/05/28	5	24.35	0	0.00	24.50	5	4,262	0.12%
2020/05/27	1	24.25	7	24.83	24.80	-6	4,245	-0.14%
2020/05/26	3	24.17	19	24.30	24.15	-16	4,214	-0.38%
2020/05/25	6	23.43	24	23.88	24.05	-18	4,203	-0.43%
2020/05/22	4	24.01	0	0.00	23.95	4	4,188	0.10%
2020/05/21	1	24.20	8	24.49	24.60	-7	4,164	-0.17%
2020/05/20	19	24.15	2	24.05	24.05	17	4,110	0.41%
2020/05/19	3	23.18	3	23.72	23.80	0	4,052	0.00%
2020/05/18	2	23.35	3	22.88	23.00	-1	3,999	-0.03%
2020/05/15	7	23.36	1	23.15	23.25	6	3,969	0.15%
2020/05/14	6	24.28	3	24.50	24.20	3	3,846	0.08%
2020/05/13	3	24.62	133	24.65	25.00	-130	3,803	-3.42%	大賣/鉅額交易
2020/05/12	5	25.15	0	0.00	25.10	5	3,793	0.13%
2020/05/11	23	25.70	21	25.80	25.55	2	3,765	0.05%
2020/05/08	3	25.13	3	25.05	24.90	0	3,709	0.00%
2020/05/07	11	24.97	0	0.00	24.95	11	3,674	0.30%
2020/05/06	10	25.40	0	0.00	25.05	10	3,624	0.28%
2020/05/05	6	24.83	5	25.07	25.40	1	3,573	0.03%
2020/05/04	3	24.07	2	24.35	24.40	1	3,499	0.03%
2020/04/30	5	24.64	2.1	24.64	24.55	2.9	3,499	0.08%
2020/04/29	10	24.55	9	24.60	24.40	1	3,496	0.03%
2020/04/28	1	23.90	6	24.07	24.15	-5	3,405	-0.15%
2020/04/27	8	23.68	2	23.85	23.85	6	3,390	0.18%
2020/04/24	149	24.12	3	24.30	23.70	146	3,331	4.38%	大買/鉅額交易
2020/04/23	12	24.26	21	24.38	24.05	-9	3,179	-0.28%
2020/04/22	9	22.87	8	23.14	23.20	1	2,893	0.03%
2020/04/21	2	22.23	1	21.95	21.45	1	2,794	0.04%
2020/04/17	0	0.00	8	21.83	21.50	-8	2,740	-0.29%
2020/04/16	1	21.20	1	21.45	21.50	0	2,717	0.00%
2020/04/15	9	21.05	3	21.30	21.30	6	2,700	0.22%
2020/04/14	4	20.54	5	20.62	20.95	-1	2,702	-0.04%
2020/04/13	5	20.43	15	20.49	20.25	-10	2,701	-0.37%
2020/04/10	6	20.03	2	20.05	20.20	4	2,706	0.15%
2020/04/09	1	20.05	10	20.37	20.00	-9	2,796	-0.32%
2020/04/08	10	19.74	16	19.93	20.10	-6	2,779	-0.22%
2020/04/07	11	19.19	4	19.28	19.40	7	2,750	0.25%
2020/04/06	6	18.93	0	0.00	19.05	6	2,747	0.22%
2020/04/01	0	0.00	9	18.90	19.10	-9	2,806	-0.32%
2020/03/31	16	19.18	16	19.48	19.15	0	2,982	0.00%
2020/03/27	12	18.49	5	17.90	17.95	7	2,943	0.24%
2020/03/26	16	18.60	10	18.10	18.20	6	2,953	0.20%
2020/03/25	10	18.00	21	18.18	18.25	-11	3,134	-0.35%
2020/03/24	6	16.55	6	16.60	16.60	0	3,084	0.00%
2020/03/23	2	15.10	3	15.13	15.10	-1	3,066	-0.03%
2020/03/20	3	14.62	2	14.75	15.05	1	3,060	0.03%
2020/03/19	20	14.03	10	13.85	13.70	10	3,048	0.33%
2020/03/18	19	15.34	3	15.83	15.20	16	2,956	0.54%
2020/03/17	5.1	16.29	0	0.00	16.15	5.1	2,896	0.18%
2020/03/16	1	18.20	0	0.00	17.90	1	2,799	0.04%
2020/03/13	4	19.50	1	19.85	19.85	3	2,724	0.11%
2020/03/12	3	22.32	6	22.45	21.65	-3	2,651	-0.11%
2020/03/10	0	0.00	4	24.14	24.75	-4	2,605	-0.15%
2020/03/09	12	24.49	5	25.05	24.05	7	2,601	0.27%
2020/03/04	0	0.00	5	25.45	25.65	-5	2,653	-0.19%
2020/03/03	3	25.20	0	0.00	25.10	3	2,651	0.11%
2020/03/02	2	23.90	5	23.94	24.50	-3	2,640	-0.11%
2020/02/27	5	24.80	1	24.85	24.30	4	2,625	0.15%
2020/02/26	1	25.70	6	25.30	25.60	-5	2,597	-0.19%
2020/02/25	2	24.80	4	24.81	24.95	-2	2,566	-0.08%
2020/02/24	2	24.90	3	24.92	24.90	-1	2,563	-0.04%
2020/02/21	1	25.25	0	0.00	25.15	1	2,555	0.04%
2020/02/19	0	0.00	1	25.05	25.15	-1	2,556	-0.04%
2020/02/18	3	25.10	6	25.08	25.00	-3	2,558	-0.12%
2020/02/17	2	24.75	1	24.90	24.80	1	2,550	0.04%
2020/02/13	5	25.00	6	25.28	24.65	-1	2,571	-0.04%
2020/02/12	1.2	24.74	2	24.80	24.80	-0.8	2,564	-0.03%
2020/02/11	0	0.00	1	24.50	24.50	-1	2,553	-0.04%
2020/02/06	3	24.10	1	24.10	24.25	2	2,544	0.08%
2020/02/05	1	23.20	0	0.00	23.25	1	2,533	0.04%
2020/02/04	0	0.00	2	22.83	23.15	-2	2,556	-0.08%
2020/02/03	6.3	22.00	6	22.23	22.20	0.3	2,673	0.01%
2020/01/31	7	24.21	5	24.25	24.00	2	2,653	0.08%
2020/01/30	9	24.67	4.5	24.69	24.65	4.5	2,631	0.17%
2020/01/20	0	0.00	4	27.55	27.35	-4	2,587	-0.15%
2020/01/17	2	27.75	1	27.70	27.55	1	2,596	0.04%
2020/01/16	2	27.65	2	27.80	27.80	0	2,616	0.00%
2020/01/15	7	27.77	1	27.70	27.85	6	2,687	0.22%
2020/01/14	0	0.00	1	27.20	27.10	-1	2,655	-0.04%
2020/01/13	1	26.85	2	26.85	26.95	-1	2,650	-0.04%
2020/01/10	2	26.40	0	0.00	26.50	2	2,656	0.08%
2020/01/09	0	0.00	0.5	26.75	26.85	-0.5	2,658	-0.02%
2020/01/08	1	26.50	4	26.60	26.55	-3	2,780	-0.11%
2020/01/07	12	27.89	0	0.00	27.50	12	2,827	0.42%
2020/01/06	0	0.00	2	27.80	28.25	-2	2,859	-0.07%
2020/01/03	0	0.00	8	27.95	28.25	-8	2,842	-0.28%
2020/01/02	0	0.00	2	27.88	27.80	-2	2,762	-0.07%
2019/12/31	2	27.95	2	27.70	27.70	0	2,787	0.00%
2019/12/30	2	28.30	2	28.25	28.00	0	2,797	0.00%
2019/12/27	10	28.28	27.8	28.19	28.35	-17.8	2,757	-0.65%
2019/12/26	31	28.29	9	28.26	28.30	22	2,692	0.82%
2019/12/25	0	0.00	6	27.08	27.80	-6	2,500	-0.24%
2019/12/24	5	26.73	0	0.00	26.55	5	2,413	0.21%
2019/12/23	2	26.83	0	0.00	26.90	2	2,423	0.08%
2019/12/20	13.1	27.83	19.8	28.19	27.50	-6.7	2,391	-0.28%
2019/12/19	5.4	26.68	0	0.00	26.65	5.4	2,169	0.25%
2019/12/18	1	26.50	0	0.00	26.65	1	2,210	0.05%
2019/12/17	4	26.73	2	26.75	26.65	2	2,248	0.09%
2019/12/16	0	0.00	4	26.41	26.50	-4	2,290	-0.17%
2019/12/13	4	26.19	0	0.00	25.90	4	2,324	0.17%
2019/12/12	0	0.00	2	26.03	26.00	-2	2,388	-0.08%
2019/12/11	0	0.00	0.8	25.75	25.85	-0.8	2,724	-0.03%
2019/12/10	1	26.00	0	0.00	25.65	1	2,822	0.04%
2019/12/06	3	25.85	3	26.25	26.05	0	3,059	0.00%
2019/12/05	1	26.25	0	0.00	25.90	1	3,217	0.03%
2019/12/04	3	26.05	3.7	25.64	25.90	-0.7	3,421	-0.02%
2019/12/03	4	25.34	0	0.00	25.35	4	3,454	0.12%
2019/11/28	0	0.00	1	27.30	27.10	-1	3,565	-0.03%
2019/11/27	5	27.05	1	27.10	26.95	4	3,689	0.11%
2019/11/26	1	26.90	12	26.93	27.10	-11	3,792	-0.29%
2019/11/25	0	0.00	2	27.05	27.20	-2	3,851	-0.05%
2019/11/22	1	26.95	0	0.00	26.95	1	3,938	0.03%
2019/11/20	0	0.00	46	26.87	26.85	-46	4,079	-1.13%
2019/11/18	0	0.00	4	26.93	27.15	-4	4,240	-0.09%
2019/11/15	21	26.65	0	0.00	26.60	21	4,372	0.48%
2019/11/14	1	26.70	21	26.70	26.80	-20	4,487	-0.45%
2019/11/13	3	27.07	0.9	26.60	26.60	2.1	4,489	0.05%
2019/11/12	0.1	26.90	0	0.00	26.90	0.1	4,493	0.00%
2019/11/11	0.2	26.90	11	26.86	26.90	-10.8	4,505	-0.24%
2019/11/08	5	27.50	12	27.65	27.65	-7	4,518	-0.15%
2019/11/07	2	27.43	1	27.30	27.45	1	4,558	0.02%
2019/11/06	5	27.30	1	27.35	27.35	4	4,571	0.09%
2019/11/05	40	27.85	0	0.00	27.80	40	4,572	0.87%
2019/11/04	1	27.85	3	28.15	27.80	-2	4,603	-0.04%
2019/11/01	4	28.23	13	28.10	28.15	-9	4,607	-0.20%
2019/10/31	25.7	29.30	6	29.27	28.70	19.7	4,584	0.43%
2019/10/30	0	0.00	1	28.65	29.00	-1	4,501	-0.02%
2019/10/28	1	28.55	0	0.00	28.35	1	4,594	0.02%
2019/10/25	3	28.30	1	28.75	28.35	2	4,620	0.04%
2019/10/24	4	28.88	21	29.10	28.90	-17	4,621	-0.37%
2019/10/23	0	0.00	13	29.26	29.05	-13	4,657	-0.28%
2019/10/22	1	28.50	10	28.44	28.40	-9	4,591	-0.20%
2019/10/21	0	0.00	5	28.50	28.40	-5	4,629	-0.11%
2019/10/17	0.3	28.35	0	0.00	28.35	0.3	4,729	0.01%
2019/10/16	7	28.74	3	28.75	28.70	4	4,749	0.08%
2019/10/15	14	27.33	2	27.98	28.30	12	4,662	0.26%
2019/10/14	26	27.60	10	27.57	27.45	16	4,644	0.34%
2019/10/09	0	0.00	1	27.25	27.00	-1	4,911	-0.02%
2019/10/08	7.1	27.28	2	26.85	26.85	5.1	5,187	0.10%
2019/10/07	1	27.05	0	0.00	27.25	1	5,396	0.02%
2019/10/02	1	28.30	0	0.00	28.45	1	5,517	0.02%
2019/10/01	0.2	28.90	1	28.90	28.90	-0.8	5,508	-0.01%
2019/09/27	1	29.25	1	29.30	29.15	0	5,527	0.00%
2019/09/26	1.4	30.36	5.7	30.25	30.05	-4.3	5,525	-0.08%
2019/09/25	0.5	29.75	0	0.00	29.75	0.5	5,529	0.01%
2019/09/24	3.5	30.32	0	0.00	30.15	3.5	5,526	0.06%
2019/09/23	3.4	30.73	7.2	30.69	30.35	-3.8	5,547	-0.07%
2019/09/12	8	27.95	3	28.00	27.95	5	5,555	0.09%
2019/09/11	7	27.76	173	28.06	27.65	-166	5,550	-2.99%	大賣/鉅額交易
2019/09/10	75	28.53	7	28.65	28.35	68	5,526	1.23%
2019/09/09	10	28.20	1	28.10	28.20	9	5,567	0.16%
2019/09/06	144	29.51	35	29.25	28.60	109	5,543	1.97%	大買/鉅額交易
2019/09/05	0	0.00	15	28.77	28.50	-15	5,199	-0.29%
2019/09/04	0	0.00	21	28.50	28.70	-21	5,121	-0.41%
2019/09/03	19	28.75	4	28.53	28.90	15	5,107	0.29%
2019/09/02	13	28.22	23	28.41	29.00	-10	4,945	-0.20%
2019/08/30	5	28.05	35	28.13	27.35	-30	4,867	-0.62%
2019/08/28	0	0.00	6	27.87	27.70	-6	4,637	-0.13%
2019/08/27	15	27.66	111	27.68	27.70	-96	4,575	-2.10%	大賣/
2019/08/23	21	27.65	33	27.51	27.45	-12	4,454	-0.27%
2019/08/22	13	27.15	162	27.05	27.05	-149	4,329	-3.44%	大賣/鉅額交易
2019/08/21	12	26.80	3	26.75	26.75	9	4,229	0.21%
2019/08/20	21	26.62	11	26.72	26.50	10	4,192	0.24%
2019/08/19	1	26.70	4	26.25	26.25	-3	4,110	-0.07%
2019/08/16	2	26.40	4	26.00	25.80	-2	4,037	-0.05%
2019/08/15	11	26.16	5	25.63	26.15	6	3,992	0.15%
2019/08/14	58	25.79	6	25.73	25.70	52	3,939	1.32%
2019/08/13	11	25.88	5	25.89	25.75	6	3,863	0.16%
2019/08/12	19	24.73	19	25.12	25.95	0	3,757	0.00%
2019/08/08	3	23.95	0	0.00	24.00	3	3,658	0.08%
2019/08/07	3	24.15	3	24.20	23.60	0	3,702	0.00%
2019/08/05	7	23.89	3	23.70	23.70	4	3,887	0.10%
2019/08/02	9	24.66	0	0.00	24.50	9	3,916	0.23%
2019/08/01	2	25.30	1	25.50	25.35	1	3,965	0.03%
2019/07/31	4	25.38	7	25.46	25.75	-3	3,999	-0.08%
2019/07/30	3	26.40	0	0.00	25.65	3	4,010	0.07%
2019/07/29	3	26.38	2	26.60	26.35	1	4,035	0.02%
2019/07/25	14	26.69	3	27.00	27.00	11	4,028	0.27%
2019/07/24	3	26.55	2	26.60	26.65	1	3,979	0.03%
2019/07/23	2	25.85	2	26.05	25.95	0	3,926	0.00%
2019/07/22	0	0.00	6	25.69	25.65	-6	3,953	-0.15%
2019/07/18	6	26.30	1	26.35	25.65	5	3,996	0.13%
2019/07/17	1	26.80	0	0.00	26.70	1	4,010	0.02%
2019/07/16	10	27.10	0	0.00	26.70	10	4,076	0.25%
2019/07/12	1	27.35	3	27.13	27.05	-2	4,299	-0.05%
2019/07/11	2	26.85	0	0.00	26.80	2	4,408	0.05%
2019/07/10	4	27.21	7	26.91	27.20	-3	4,515	-0.07%
2019/07/09	1	27.00	0	0.00	26.90	1	4,696	0.02%
2019/07/08	18	27.68	23	27.66	27.45	-5	5,160	-0.10%
2019/07/05	11	27.03	7	27.12	27.00	4	5,857	0.07%
2019/07/04	8	26.27	49	26.22	26.75	-41	5,700	-0.72%
2019/07/03	6	25.30	0	0.00	25.20	6	5,573	0.11%
2019/07/02	4	26.35	10	26.26	25.90	-6	5,601	-0.11%
2019/07/01	0	0.00	2	25.95	26.00	-2	5,601	-0.04%
2019/06/27	4	25.28	0	0.00	25.35	4	5,719	0.07%
2019/06/21	6	25.81	14	25.77	25.55	-8	5,895	-0.14%
2019/06/20	3	26.08	3	26.08	26.05	0	5,935	0.00%
2019/06/19	2	25.60	4	25.80	25.80	-2	5,979	-0.03%
2019/06/18	1	25.55	0	0.00	25.30	1	6,078	0.02%
2019/06/17	0	0.00	5	25.92	25.90	-5	6,100	-0.08%
2019/06/14	2	24.80	4	25.45	25.25	-2	6,083	-0.03%
2019/06/13	2	24.80	0	0.00	24.75	2	6,247	0.03%
2019/06/12	0	0.00	1	25.25	25.00	-1	6,351	-0.02%
2019/06/11	0	0.00	1	25.20	25.30	-1	6,380	-0.02%
2019/06/06	4	25.06	5	25.01	24.50	-1	6,437	-0.02%
2019/06/04	1	24.55	0	0.00	24.25	1	6,454	0.02%
2019/06/03	0	0.00	3	24.45	24.25	-3	6,495	-0.05%
2019/05/31	0	0.00	2	24.75	24.75	-2	6,506	-0.03%
2019/05/27	1	24.55	1	24.65	24.55	0	6,765	0.00%
2019/05/22	2	24.50	3	24.32	24.20	-1	6,957	-0.01%
2019/05/21	0	0.00	1	24.25	24.45	-1	7,021	-0.01%
2019/05/20	2	24.20	2	23.95	23.90	0	7,087	0.00%
2019/05/17	3	24.47	5	24.49	23.90	-2	7,294	-0.03%
2019/05/16	0	0.00	4	24.86	24.40	-4	7,583	-0.05%
2019/05/15	12	25.00	4	24.81	25.05	8	7,709	0.10%
2019/05/14	6	24.46	9	24.54	24.55	-3	8,016	-0.04%
2019/05/13	8	23.67	5	23.53	23.30	3	8,253	0.04%
2019/05/10	5	25.07	3	25.70	25.05	2	8,743	0.02%
2019/05/09	10	25.87	1	26.50	25.50	9	8,772	0.10%
2019/05/08	2	26.20	0	0.00	26.35	2	8,782	0.02%
2019/05/07	7	26.82	1	26.75	26.65	6	8,903	0.07%
2019/05/06	2	26.63	0	0.00	26.30	2	8,994	0.02%
2019/05/03	2	27.33	4	27.50	27.60	-2	9,300	-0.02%
2019/04/30	0	0.00	2	27.08	27.20	-2	9,520	-0.02%
2019/04/29	3	26.95	0	0.00	26.60	3	9,689	0.03%
2019/04/26	8	27.41	0	0.00	27.30	8	9,797	0.08%
2019/04/25	5	28.13	5	27.95	28.10	0	10,130	0.00%
2019/04/23	3	28.70	26	28.56	28.75	-23	10,579	-0.22%
2019/04/22	1	29.05	18	29.03	28.80	-17	10,535	-0.16%
2019/04/19	1	28.80	3	29.10	28.90	-2	10,523	-0.02%
2019/04/18	33	28.78	18	29.06	28.65	15	10,517	0.14%
2019/04/17	14	29.99	1.3	29.93	29.85	12.7	10,458	0.12%
2019/04/16	1	30.10	16	29.89	30.15	-15	10,576	-0.14%
2019/04/15	12	29.58	5	29.49	29.25	7	10,637	0.07%
2019/04/12	309	29.51	244	29.91	29.05	65	10,596	0.61%	大買/大賣/
2019/04/11	295	30.31	205	30.89	30.70	90	10,145	0.89%	大買/大賣/
2019/04/10	9	28.19	29	28.26	28.55	-20	9,180	-0.22%
2019/04/09	2	27.95	14	28.03	27.85	-12	9,094	-0.13%
2019/04/08	13	27.60	2	27.88	27.50	11	9,061	0.12%
2019/04/03	4	27.73	19	27.74	27.60	-15	9,079	-0.17%
2019/04/02	9	27.48	7	27.46	27.25	2	9,083	0.02%
2019/04/01	18	27.37	21	27.45	27.30	-3	9,101	-0.03%
2019/03/29	2	26.70	5	26.69	26.65	-3	9,054	-0.03%
2019/03/28	9	26.98	13	27.04	26.65	-4	9,332	-0.04%
2019/03/27	16	26.73	12	26.62	26.90	4	9,489	0.04%
2019/03/26	11	26.26	2	26.10	26.05	9	9,577	0.09%
2019/03/25	2	25.95	11	26.10	26.10	-9	9,814	-0.09%
2019/03/22	23	27.16	3	27.43	27.15	20	9,900	0.20%
2019/03/21	9	27.26	19	27.23	27.55	-10	10,038	-0.10%
2019/03/20	2	26.58	2	26.90	26.55	0	10,738	0.00%
2019/03/19	27	26.70	8	26.63	26.70	19	10,914	0.17%
2019/03/18	13	26.09	5	26.04	26.25	8	10,916	0.07%
2019/03/15	22	27.46	5	27.15	27.15	17	10,826	0.16%
2019/03/14	6	27.68	4	28.20	27.70	2	10,870	0.02%
2019/03/13	13	28.13	11	28.06	28.00	2	11,142	0.02%
2019/03/12	12	27.89	11	27.81	27.70	1	11,336	0.01%
2019/03/11	7	27.36	3	27.42	27.50	4	11,605	0.03%
2019/03/08	15	27.83	2	27.70	27.70	13	12,319	0.11%
2019/03/07	3	28.70	5	28.55	28.50	-2	13,170	-0.02%
2019/03/06	1	28.65	1	28.65	28.70	0	13,509	0.00%
2019/03/05	10	28.93	6	28.75	28.75	4	13,769	0.03%
2019/03/04	16	29.08	10	29.22	29.30	6	13,904	0.04%
2019/02/27	11	28.90	2	29.10	28.75	9	13,919	0.06%
2019/02/26	6	29.63	11	29.67	29.45	-5	13,911	-0.04%
2019/02/25	9	30.38	1	30.50	30.25	8	13,990	0.06%
2019/02/22	10	30.59	9	30.84	30.10	1	14,172	0.01%
2019/02/21	1	30.00	1	30.40	30.20	0	14,153	0.00%
2019/02/20	7	30.44	3	30.37	30.15	4	14,199	0.03%
2019/02/19	20	30.64	12	30.23	30.15	8	14,224	0.06%
2019/02/18	16	30.15	3	30.03	29.95	13	14,215	0.09%
2019/02/15	35	31.94	28	31.83	31.00	7	14,082	0.05%
2019/02/14	19	31.54	18	31.51	31.25	1	13,848	0.01%
2019/02/13	27	31.86	12	31.79	31.35	15	13,838	0.11%
2019/02/12	6	31.01	18	31.01	31.30	-12	13,648	-0.09%
2019/02/11	53	30.39	55	30.56	31.15	-2	13,564	-0.01%
2019/01/30	7	28.90	9	28.74	28.55	-2	13,213	-0.02%
2019/01/29	27	28.72	15	28.83	28.90	12	13,385	0.09%
2019/01/28	6	29.08	19	29.34	29.00	-13	13,834	-0.09%
2019/01/25	9	28.74	10	28.90	28.75	-1	14,039	-0.01%
2019/01/24	25	29.03	29	29.03	28.40	-4	14,141	-0.03%
2019/01/23	15	28.15	3	28.27	28.25	12	13,989	0.09%
2019/01/22	43	28.76	27	28.50	28.10	16	14,086	0.11%
2019/01/21	14	29.16	21	29.33	28.80	-7	13,979	-0.05%
2019/01/18	11	28.53	11	28.90	29.05	0	13,906	0.00%
2019/01/17	17	28.83	35	29.03	28.40	-18	13,893	-0.13%
2019/01/16	19	27.41	42	27.88	28.95	-23	13,553	-0.17%
2019/01/15	31	27.45	56	27.37	27.05	-25	13,306	-0.19%
2019/01/14	5	26.32	3	26.25	26.25	2	13,137	0.02%
2019/01/11	29	26.88	25	26.90	26.40	4	13,213	0.03%
2019/01/10	27	26.58	26	26.77	26.85	1	13,196	0.01%
2019/01/09	25	26.95	31	27.00	26.40	-6	13,169	-0.05%
2019/01/08	88	27.05	46	27.12	26.75	42	13,080	0.32%
2019/01/07	12	26.18	27	26.29	26.85	-15	12,900	-0.12%
2019/01/04	9	24.22	23	23.95	24.45	-14	12,832	-0.11%
2019/01/03	7	25.90	8	25.96	25.45	-1	12,756	-0.01%
2019/01/02	5	25.72	5	26.00	25.70	0	12,860	0.00%
2018/12/28	8	25.60	2	25.40	25.45	6	12,985	0.05%
2018/12/27	8	25.72	1	25.80	25.45	7	13,109	0.05%
2018/12/26	1	25.10	3	26.12	24.95	-2	13,064	-0.02%
2018/12/25	10	25.59	8	25.58	25.60	2	13,032	0.02%
2018/12/24	29	26.59	16	26.65	26.50	13	12,977	0.10%
2018/12/22	5	26.46	7	26.25	26.25	-2	13,007	-0.02%
2018/12/21	31	26.45	27	26.66	26.95	4	13,020	0.03%
2018/12/20	11	25.55	14	25.69	25.65	-3	12,743	-0.02%
2018/12/19	8	25.96	8	26.00	25.45	0	12,634	0.00%
2018/12/18	26	26.13	14	26.16	26.00	12	12,559	0.10%
2018/12/17	6	27.34	6	27.79	27.25	0	12,402	0.00%
2018/12/14	15	27.79	22	27.68	27.70	-7	12,378	-0.06%
2018/12/13	31	30.04	27	29.59	28.80	4	12,204	0.03%
2018/12/12	3	28.88	24	29.02	29.70	-21	11,430	-0.18%
2018/12/11	8	26.98	1	27.20	27.00	7	11,257	0.06%
2018/12/10	9	27.25	3	27.50	26.70	6	11,295	0.05%
2018/12/07	4	28.03	7	28.13	28.10	-3	11,245	-0.03%
2018/12/06	32	27.98	14	28.05	27.55	18	11,175	0.16%
2018/12/05	16	30.32	7	30.58	30.25	9	10,997	0.08%
2018/12/04	3	31.48	8	31.63	31.50	-5	10,949	-0.05%
2018/12/03	116	32.23	71	32.28	31.90	45	10,750	0.42%	大買/
2018/11/30	46	29.53	129	30.35	31.25	-83	10,080	-0.82%	大賣/
2018/11/29	61	26.88	119	28.09	28.45	-58	9,212	-0.63%	大賣/
2018/11/28	21	25.68	18	25.69	25.90	3	8,915	0.03%
2018/11/27	11	24.51	6	24.50	24.80	5	8,751	0.06%
2018/11/26	4	23.74	3	23.65	23.75	1	8,657	0.01%
2018/11/23	11	23.78	8	23.67	23.45	3	8,811	0.03%
2018/11/22	19	25.46	16	25.18	24.25	3	9,015	0.03%
2018/11/21	54	25.81	16	26.05	25.55	38	8,951	0.42%
2018/11/20	12	25.80	18	25.53	25.75	-6	8,885	-0.07%
2018/11/19	9	25.46	7	25.51	25.65	2	8,898	0.02%
2018/11/16	17	24.87	16	24.88	24.60	1	9,020	0.01%
2018/11/15	18	24.47	13	24.43	24.45	5	9,163	0.05%
2018/11/14	15	24.14	9	24.23	24.10	6	9,169	0.07%
2018/11/13	1	23.45	1	23.80	24.15	0	9,201	0.00%
2018/11/12	4	23.95	6	24.09	24.10	-2	9,232	-0.02%
2018/11/09	18	23.87	9	23.91	23.80	9	9,218	0.10%
2018/11/08	12	25.40	10	25.03	24.65	2	9,232	0.02%
2018/11/07	21	25.75	12	25.36	25.80	9	9,204	0.10%
2018/11/06	23	25.53	24	24.94	24.30	-1	9,220	-0.01%
2018/11/05	37	26.35	22	26.31	25.75	15	9,225	0.16%
2018/11/02	3	25.00	29	25.25	26.00	-26	8,734	-0.30%
2018/11/01	21	23.06	29	23.61	23.65	-8	8,434	-0.09%
2018/10/31	49	21.89	36	21.94	22.25	13	8,304	0.16%
2018/10/30	22	20.73	20	20.85	21.00	2	8,139	0.02%
2018/10/29	24	20.44	17	20.56	20.30	7	8,095	0.09%
2018/10/26	13	20.38	3	20.63	20.30	10	8,223	0.12%
2018/10/25	6	20.81	12	20.83	20.75	-6	8,232	-0.07%
2018/10/24	5	23.20	2	23.35	23.05	3	8,230	0.04%
2018/10/23	5	23.50	3	23.00	23.00	2	8,421	0.02%
2018/10/22	2	23.90	0	0.00	23.90	2	8,524	0.02%
2018/10/19	8	23.04	5	23.10	23.25	3	8,669	0.03%
2018/10/18	3	24.58	2	24.58	24.50	1	8,841	0.01%
2018/10/17	4	24.69	0	0.00	24.25	4	8,960	0.04%
2018/10/16	7	25.34	7	25.12	24.50	0	9,063	0.00%
2018/10/15	19	24.57	98	24.61	24.75	-79	9,181	-0.86%
2018/10/12	94	23.46	13	23.02	24.05	81	9,501	0.85%
2018/10/11	1	23.05	15	23.34	23.05	-14	9,716	-0.14%
2018/10/09	2	26.85	5	26.01	25.60	-3	9,883	-0.03%
2018/10/08	7	27.15	6	27.57	26.30	1	9,900	0.01%
2018/10/05	17	29.53	10	28.66	28.60	7	9,810	0.07%
2018/10/03	3	33.30	4	33.16	32.05	-1	9,966	-0.01%
2018/10/02	7	33.31	12	33.64	33.40	-5	10,174	-0.05%
2018/10/01	11	33.60	0	0.00	33.00	11	10,261	0.11%
2018/09/28	8	33.11	1	32.50	32.35	7	10,444	0.07%
2018/09/27	1	34.20	1	33.80	33.30	0	10,643	0.00%
2018/09/26	0	0.00	7	34.28	33.65	-7	10,919	-0.06%
2018/09/25	2	34.05	3	33.73	33.95	-1	11,420	-0.01%
2018/09/21	2	32.65	5	32.69	32.85	-3	11,721	-0.03%
2018/09/20	5	32.07	8	31.84	31.60	-3	11,692	-0.03%
2018/09/19	5	33.98	2	33.80	33.20	3	11,730	0.03%
2018/09/18	4	33.49	11	33.30	33.20	-7	11,875	-0.06%
2018/09/17	2	33.83	12	34.17	34.35	-10	11,951	-0.08%
2018/09/14	21	34.50	4	34.64	34.65	17	12,053	0.14%
2018/09/13	5	34.43	5	33.75	33.45	0	12,211	0.00%
2018/09/12	7	34.11	1	34.15	33.95	6	12,365	0.05%
2018/09/11	6	33.78	7	34.27	34.10	-1	12,775	-0.01%
2018/09/10	32	34.47	7	35.33	33.50	25	12,938	0.19%
2018/09/07	8	37.86	6	37.71	37.20	2	13,031	0.02%
2018/09/06	8	38.99	0	0.00	38.20	8	13,277	0.06%
2018/09/05	3	40.25	4	40.38	39.70	-1	13,695	-0.01%
2018/09/04	3	39.73	19	39.67	40.35	-16	14,177	-0.11%
2018/09/03	20	40.29	25	40.54	38.80	-5	14,395	-0.03%
2018/08/31	12	41.40	11	41.62	41.65	1	14,562	0.01%
2018/08/30	36	41.68	26	41.84	41.85	10	14,713	0.07%
2018/08/29	29	41.32	39	40.77	40.90	-10	14,755	-0.07%
2018/08/28	11	39.04	16	39.36	39.00	-5	14,992	-0.03%
2018/08/27	14	39.31	1	39.35	39.60	13	15,665	0.08%
2018/08/24	15	37.14	19	37.98	38.35	-4	16,260	-0.02%
2018/08/23	27	38.74	38	39.07	37.90	-11	16,866	-0.07%
2018/08/22	30	38.69	28	38.42	39.20	2	17,355	0.01%
2018/08/21	8	37.10	5	37.10	37.20	3	17,414	0.02%
2018/08/20	6	36.35	7	35.96	36.05	-1	17,824	-0.01%
2018/08/17	16	37.78	3	38.40	37.05	13	18,015	0.07%
2018/08/16	3	37.82	0	0.00	37.80	3	18,146	0.02%
2018/08/15	1	37.50	9	37.64	37.40	-8	18,284	-0.04%
2018/08/14	19	38.22	11	38.70	39.20	8	18,368	0.04%
2018/08/13	12	38.06	7	38.67	37.45	5	18,516	0.03%
2018/08/10	32	41.92	29	42.48	41.00	3	18,671	0.02%
2018/08/09	1	44.55	6	44.63	44.70	-5	18,662	-0.03%
2018/08/08	13	45.74	2	45.95	44.60	11	19,369	0.06%
2018/08/07	32	45.33	5	45.45	45.30	27	19,748	0.14%
2018/08/06	1	44.45	1	44.85	44.50	0	19,966	0.00%
2018/08/03	7	44.04	3	44.58	45.10	4	20,087	0.02%
2018/08/02	2	44.68	1	45.20	43.25	1	20,151	0.00%
2018/08/01	5	46.85	16	47.23	46.35	-11	20,139	-0.05%
2018/07/31	9	46.74	5	47.11	47.00	4	20,239	0.02%
2018/07/30	33	48.17	224	47.71	46.45	-191	20,574	-0.93%	大賣/鉅額交易
2018/07/27	24	48.41	21	48.33	48.65	3	20,620	0.01%
2018/07/26	13	47.33	237	47.47	47.65	-224	20,598	-1.09%	大賣/鉅額交易
2018/07/25	29	46.32	13	47.05	47.10	16	20,590	0.08%
2018/07/24	3	44.93	7	44.32	44.95	-4	20,477	-0.02%
2018/07/23	4	43.90	3	43.85	43.50	1	20,442	0.00%
2018/07/20	140	45.79	24	44.80	43.50	116	20,453	0.57%	大買/鉅額交易
2018/07/19	31	44.52	20	44.69	44.80	11	20,503	0.05%
2018/07/18	5	47.40	3	49.83	45.85	2	20,485	0.01%
2018/07/17	105	50.66	13	51.05	50.90	92	20,276	0.45%	大買/
2018/07/16	66	51.79	6	50.65	49.65	60	20,265	0.30%
2018/07/13	2	52.40	1	51.90	52.00	1	20,283	0.00%
2018/07/12	79	52.04	17	51.99	52.60	62	20,531	0.30%
2018/07/11	90	52.42	11	52.87	51.80	79	20,832	0.38%
2018/07/10	24	53.08	17	53.24	52.40	7	20,859	0.03%
2018/07/09	10	54.32	6	54.75	54.00	4	20,861	0.02%
2018/07/06	21	56.89	3	56.70	55.50	18	20,896	0.09%
2018/07/05	11	59.86	8	59.26	57.90	3	20,969	0.01%
2018/07/04	16	60.31	20	60.27	59.30	-4	20,875	-0.02%
2018/07/03	42	61.94	56	61.78	61.50	-14	20,903	-0.07%
2018/07/02	25	59.59	35	59.86	59.30	-10	20,719	-0.05%
2018/06/29	13	57.10	8	57.49	57.00	5	20,522	0.02%
2018/06/28	18	56.49	11	56.92	55.80	7	20,679	0.03%
2018/06/27	6	58.77	11	59.15	57.60	-5	21,421	-0.02%
2018/06/26	19	56.81	4	56.95	57.60	15	21,661	0.07%
2018/06/25	10	57.27	11	57.98	56.70	-1	22,331	0.00%
2018/06/22	15	59.02	10	58.89	58.40	5	22,758	0.02%
2018/06/21	4	58.28	5	58.66	57.80	-1	22,747	0.00%
2018/06/20	40	58.88	79	59.30	57.60	-39	22,667	-0.17%
2018/06/19	18	58.03	12	57.58	57.00	6	22,460	0.03%
2018/06/15	92	61.32	52	61.11	59.50	40	22,427	0.18%
2018/06/14	29.3	60.14	39	60.50	59.60	-9.7	22,244	-0.04%
2018/06/13	28	61.39	20	61.33	58.70	8	21,992	0.04%
2018/06/12	44	61.03	22	62.18	65.10	22	21,603	0.10%
2018/06/11	26	60.37	6	60.53	60.00	20	21,153	0.09%
2018/06/08	45	60.21	35	60.77	59.60	10	21,069	0.05%
2018/06/07	11	60.04	1	60.60	59.80	10	20,875	0.05%
2018/06/06	27	61.12	20	61.38	60.60	7	20,827	0.03%
2018/06/05	48	62.57	59	61.79	60.60	-11	21,042	-0.05%
2018/06/04	114	67.48	54.1	68.03	64.40	59.9	20,988	0.29%	大買/
2018/06/01	59	63.78	169	63.99	66.60	-110	20,470	-0.54%	大賣/鉅額交易
2018/05/31	124	63.35	118	62.73	60.60	6	19,774	0.03%	大買/大賣/
2018/05/30	55	60.12	81	60.11	61.20	-26	19,175	-0.14%
2018/05/29	9	56.87	42	57.36	57.20	-33	18,789	-0.18%
2018/05/28	66	55.68	188	55.25	56.70	-122	18,734	-0.65%	大賣/鉅額交易
2018/05/25	36	52.18	97	53.60	53.80	-61	18,330	-0.33%
2018/05/24	144	50.93	52	51.69	51.80	92	18,130	0.51%	大買/
2018/05/23	141	50.61	12	50.52	50.10	129	18,104	0.71%	大買/鉅額交易
2018/05/22	37	51.66	6	51.63	50.70	31	17,897	0.17%
2018/05/21	25	51.26	12	50.86	50.60	13	17,741	0.07%
2018/05/18	70	53.99	62	54.36	52.10	8	17,470	0.05%
2018/05/17	65	58.27	52	58.38	57.30	13	17,203	0.08%
2018/05/16	36	59.49	76	58.73	58.20	-40	17,002	-0.24%
2018/05/15	65	57.30	94	57.39	59.10	-29	16,351	-0.18%
2018/05/14	28	52.46	305	53.20	53.80	-277	16,107	-1.72%	大賣/鉅額交易
2018/05/11	97	50.83	25	51.10	50.60	72	15,878	0.45%
2018/05/10	13	52.38	161	53.09	52.60	-148	15,750	-0.94%	大賣/鉅額交易
2018/05/09	53	51.24	21	51.50	51.10	32	15,652	0.20%
2018/05/08	307	52.70	40	52.72	51.60	267	15,544	1.72%	大買/鉅額交易
2018/05/07	38	51.88	155	52.96	54.00	-117	15,424	-0.76%	大賣/鉅額交易
2018/05/04	79	49.99	170	51.02	51.00	-91	15,013	-0.61%	大賣/
2018/05/03	14	48.41	24	49.22	48.50	-10	14,859	-0.07%
2018/05/02	112	48.59	84	49.31	48.10	28	15,094	0.19%	大買/
2018/04/30	35	50.69	142	49.92	50.50	-107	15,025	-0.71%	大賣/鉅額交易
2018/04/27	6	48.10	6	48.33	48.65	0	15,052	0.00%
2018/04/26	7	47.59	3	47.35	47.80	4	15,154	0.03%
2018/04/25	28	48.33	41	48.27	46.90	-13	15,449	-0.08%
2018/04/24	131	43.49	165	45.32	47.75	-34	15,601	-0.22%	大買/大賣/
2018/04/23	123	48.69	47	48.79	47.65	76	15,674	0.48%	大買/
2018/04/20	222	49.70	239	50.71	50.00	-17	16,131	-0.11%	大買/大賣/
2018/04/19	78	49.08	82	49.67	49.90	-4	16,878	-0.02%
2018/04/18	60	49.08	47	49.32	49.05	13	16,811	0.08%
2018/04/17	300	49.25	21	50.66	47.55	279	16,604	1.68%	大買/鉅額交易
2018/04/16	15	53.76	9	53.49	52.70	6	16,259	0.04%
2018/04/13	19	54.25	22	54.62	54.60	-3	16,165	-0.02%
2018/04/12	16	55.76	17	56.05	55.90	-1	16,055	-0.01%
2018/04/11	29	55.61	48	55.66	57.30	-19	16,235	-0.12%
2018/04/10	44	53.16	4	53.68	52.40	40	16,328	0.24%
2018/04/09	18	56.07	21	56.36	54.00	-3	16,599	-0.02%
2018/04/03	20	52.24	25	53.25	55.50	-5	16,941	-0.03%
2018/04/02	32	50.61	44	50.49	50.60	-12	16,618	-0.07%
2018/03/31	79	50.27	70	50.62	49.80	9	16,814	0.05%
2018/03/30	30	50.60	27	51.07	49.50	3	16,775	0.02%
2018/03/29	60	46.95	79	46.83	48.35	-19	15,886	-0.12%
2018/03/28	78	46.89	84	46.85	46.50	-6	15,454	-0.04%
2018/03/27	17	44.22	33	45.18	46.40	-16	14,681	-0.11%
2018/03/26	34	40.83	37	41.32	42.20	-3	14,229	-0.02%
2018/03/23	17	39.53	159	39.92	39.50	-142	14,181	-1.00%	大賣/鉅額交易
2018/03/22	179	42.22	34	42.33	41.00	145	14,100	1.03%	大買/鉅額交易
2018/03/21	18	40.89	26	40.91	42.00	-8	13,843	-0.06%
2018/03/20	24	40.22	22	40.22	39.75	2	13,608	0.01%
2018/03/19	14	40.18	19	40.39	40.45	-5	13,536	-0.04%
2018/03/16	10	40.03	12	40.31	39.60	-2	13,452	-0.01%
2018/03/15	12	39.63	8	39.78	39.70	4	13,402	0.03%
2018/03/14	40	40.50	29	40.53	40.30	11	13,392	0.08%
2018/03/13	13	39.95	8	40.14	39.85	5	13,261	0.04%
2018/03/12	31	40.28	24	40.50	40.20	7	13,267	0.05%
2018/03/09	100	41.31	113	40.63	39.40	-13	13,276	-0.10%	大賣/
2018/03/08	28	39.68	56	39.86	40.65	-28	13,007	-0.22%
2018/03/07	12	38.65	23	38.96	37.80	-11	12,640	-0.09%
2018/03/06	15	37.96	17	38.00	37.75	-2	12,779	-0.02%
2018/03/05	6	38.76	8	38.17	37.50	-2	13,422	-0.01%
2018/03/02	10	39.72	11	39.35	39.10	-1	13,869	-0.01%
2018/03/01	17	39.17	24	38.39	39.40	-7	13,587	-0.05%
2018/02/27	26	37.46	11	37.05	37.00	15	13,458	0.11%
2018/02/26	7	37.88	18	38.27	37.65	-11	13,563	-0.08%
2018/02/23	16	37.15	6	37.23	37.65	10	13,544	0.07%
2018/02/22	5	35.63	8	35.63	35.65	-3	13,578	-0.02%
2018/02/21	6	34.68	15	35.13	35.50	-9	13,554	-0.07%
2018/02/12	5	33.51	4	33.36	33.90	1	13,482	0.01%
2018/02/09	7	30.33	17	31.81	31.85	-10	13,447	-0.07%
2018/02/08	10	33.82	9	33.37	33.20	1	13,354	0.01%
2018/02/07	20	34.73	8	34.35	34.60	12	13,440	0.09%
2018/02/06	19	33.59	10	32.35	32.35	9	13,389	0.07%
2018/02/02	3	36.55	4	36.34	36.30	-1	13,266	-0.01%
2018/02/01	14	36.56	13	37.00	36.60	1	13,289	0.01%
2018/01/31	17	37.03	10	36.75	36.45	7	13,308	0.05%
2018/01/30	12	37.49	4	37.41	36.90	8	13,336	0.06%
2018/01/29	16	38.71	5	38.55	38.25	11	13,305	0.08%
2018/01/26	11	37.94	9	38.33	38.95	2	13,367	0.01%
2018/01/25	19	39.59	22	39.35	37.90	-3	13,386	-0.02%
2018/01/24	18.5	38.78	8	38.96	38.70	10.5	13,297	0.08%
2018/01/23	16	39.31	10	38.91	38.30	6	13,411	0.04%
2018/01/22	4	39.93	7	39.86	39.40	-3	13,872	-0.02%
2018/01/19	15	39.13	34	39.45	39.90	-19	14,166	-0.13%
2018/01/18	3	39.35	8	39.82	38.90	-5	13,806	-0.04%
2018/01/17	38	39.49	21	39.60	39.70	17	13,511	0.13%
2018/01/16	14	37.99	41	36.90	38.55	-27	13,081	-0.21%
2018/01/15	13	36.50	117	35.74	38.10	-104	12,653	-0.82%	大賣/鉅額交易
2018/01/12	7	34.82	4	35.09	34.65	3	11,733	0.03%
2018/01/11	11	34.14	25	33.75	34.10	-14	11,646	-0.12%
2018/01/10	27	34.32	22	33.82	33.40	5	11,639	0.04%
2018/01/09	15	34.22	2	35.00	33.95	13	11,694	0.11%
2018/01/08	26	34.67	2	34.80	34.35	24	11,867	0.20%
2018/01/05	12	35.73	16	36.08	36.15	-4	11,897	-0.03%
2018/01/04	36.5	34.54	24	35.74	35.30	12.5	11,835	0.11%
2018/01/03	35	33.47	26	33.43	33.55	9	11,730	0.08%
2018/01/02	10	30.98	32	31.95	32.40	-22	11,342	-0.19%